Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

98.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.13 25.16 25.11 25.12 9,300 +0.03(+0.12%)
Mar 30, 2006 25.15 25.15 25.09 25.09 10,200 -0.07(-0.28%)
Mar 29, 2006 25.14 25.16 25.10 25.16 7,400 +0.06(+0.26%)
Mar 28, 2006 25.10 25.14 25.09 25.10 47,400 -0.00(-0.02%)
Mar 27, 2006 25.13 25.15 25.09 25.10 7,700 -0.01(-0.04%)
Mar 24, 2006 25.10 25.14 25.09 25.11 8,000 -0.04(-0.16%)
Mar 23, 2006 25.13 25.15 25.08 25.15 10,200 +0.05(+0.20%)
Mar 22, 2006 25.17 25.17 25.08 25.10 12,400 -0.04(-0.16%)
Mar 21, 2006 25.11 25.18 25.11 25.14 10,000 -0.01(-0.04%)
Mar 20, 2006 25.16 25.19 25.11 25.15 17,000 +0.05(+0.20%)
Mar 17, 2006 25.14 25.14 25.10 25.10 9,100 -0.03(-0.12%)
Mar 16, 2006 25.08 25.13 25.07 25.13 10,500 +0.04(+0.16%)
Mar 15, 2006 25.08 25.12 25.07 25.09 13,700 -0.01(-0.04%)
Mar 14, 2006 25.10 25.12 25.07 25.10 6,000 -0.03(-0.12%)
Mar 13, 2006 25.06 25.14 25.06 25.13 27,500 -0.38(-1.49%)
Mar 10, 2006 25.47 25.51 25.47 25.51 4,500 -0.01(-0.04%)
Mar 09, 2006 25.47 25.52 25.46 25.52 17,700 +0.05(+0.20%)
Mar 08, 2006 25.49 25.50 25.45 25.47 10,700 -0.01(-0.04%)
Mar 07, 2006 25.48 25.50 25.45 25.48 44,700 -0.01(-0.04%)
Mar 06, 2006 25.45 25.49 25.44 25.49 5,700 +0.05(+0.20%)
Mar 03, 2006 25.46 25.50 25.44 25.44 6,400 -0.05(-0.20%)
Mar 02, 2006 25.50 25.50 25.46 25.49 6,000 +0.04(+0.16%)
Mar 01, 2006 25.49 25.50 25.45 25.45 7,300 -0.05(-0.20%)
Feb 28, 2006 25.46 25.50 25.45 25.50 11,700 +0.04(+0.16%)
Feb 27, 2006 25.48 25.50 25.46 25.46 4,500 -0.03(-0.12%)
Feb 24, 2006 25.45 25.51 25.45 25.49 7,000 +0.00(+0.00%)
Feb 23, 2006 25.43 25.50 25.42 25.49 14,300 +0.03(+0.12%)
Feb 22, 2006 25.41 25.47 25.41 25.46 4,600 +0.06(+0.24%)
Feb 21, 2006 25.40 25.47 25.40 25.40 11,600 +0.00(+0.00%)
Feb 17, 2006 25.44 25.45 25.39 25.40 7,800 -0.04(-0.16%)
Feb 16, 2006 25.39 25.44 25.39 25.44 15,100 +0.05(+0.20%)
Feb 15, 2006 25.40 25.43 25.39 25.39 5,800 +0.00(+0.00%)
Feb 14, 2006 25.48 25.48 25.39 25.39 9,700 -0.03(-0.12%)
Feb 13, 2006 25.39 25.43 25.39 25.42 23,600 +0.03(+0.12%)
Feb 10, 2006 25.37 25.45 25.36 25.39 28,000 -0.02(-0.08%)
Feb 09, 2006 25.40 25.41 25.36 25.41 7,600 +0.02(+0.08%)
Feb 08, 2006 25.35 25.40 25.35 25.39 10,100 +0.04(+0.16%)
Feb 07, 2006 25.33 25.39 25.31 25.35 19,900 -0.01(-0.04%)
Feb 06, 2006 25.36 25.36 25.31 25.36 15,100 +0.01(+0.04%)
Feb 03, 2006 25.32 25.37 25.31 25.35 22,600 +0.02(+0.08%)
Feb 02, 2006 25.31 25.35 25.31 25.33 8,600 +0.02(+0.08%)
Feb 01, 2006 25.32 25.34 25.30 25.31 8,300 -0.03(-0.12%)
Jan 31, 2006 25.30 25.35 25.29 25.34 17,900 -0.04(-0.16%)
Jan 30, 2006 25.30 25.38 25.30 25.38 15,000 +0.03(+0.12%)
Jan 27, 2006 25.28 25.36 25.28 25.35 10,300 +0.04(+0.16%)
Jan 26, 2006 25.30 25.34 25.27 25.31 26,800 +0.04(+0.16%)
Jan 25, 2006 25.40 25.40 25.26 25.27 14,000 -0.06(-0.24%)
Jan 24, 2006 25.32 25.40 25.32 25.33 6,200 +0.01(+0.04%)
Jan 23, 2006 25.30 25.38 25.28 25.32 10,000 +0.03(+0.12%)
Jan 20, 2006 25.38 25.38 25.27 25.29 12,700 -0.03(-0.12%)
Jan 19, 2006 25.36 25.40 25.32 25.32 9,200 -0.08(-0.31%)
Jan 18, 2006 25.26 25.40 25.26 25.40 43,500 +0.11(+0.43%)
Jan 17, 2006 25.38 25.38 25.27 25.29 8,900 -0.02(-0.08%)
Jan 13, 2006 25.36 25.39 25.27 25.31 16,400 +0.01(+0.04%)
Jan 12, 2006 25.34 25.41 25.30 25.30 20,600 -0.10(-0.39%)
Jan 11, 2006 25.34 25.40 25.28 25.40 9,200 +0.06(+0.23%)
Jan 10, 2006 25.34 25.34 25.27 25.34 10,300 +0.02(+0.08%)
Jan 09, 2006 25.35 25.35 25.26 25.32 17,700 +0.02(+0.08%)
Jan 06, 2006 25.29 25.31 25.25 25.30 9,600 +0.00(+0.00%)
Jan 05, 2006 25.26 25.32 25.24 25.30 7,900 +0.00(+0.00%)
Jan 04, 2006 25.35 25.41 25.25 25.30 17,600 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.