Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.13 14.15 14.11 14.14 11,296 +0.03(+0.20%)
May 30, 2006 14.11 14.13 14.11 14.11 15,599 +0.00(+0.00%)
May 26, 2006 14.12 14.13 14.11 14.11 11,654 -0.02(-0.16%)
May 25, 2006 14.11 14.13 14.11 14.13 5,020 +0.03(+0.24%)
May 24, 2006 14.12 14.12 14.10 14.10 19,902 -0.01(-0.04%)
May 23, 2006 14.10 14.11 14.10 14.10 8,606 -0.01(-0.08%)
May 22, 2006 14.09 14.12 14.09 14.12 8,068 +0.03(+0.24%)
May 19, 2006 14.08 14.10 14.08 14.08 16,316 -0.02(-0.12%)
May 18, 2006 14.08 14.10 14.08 14.10 15,778 +0.01(+0.04%)
May 17, 2006 14.09 14.10 14.08 14.09 19,723 +0.00(+0.00%)
May 16, 2006 14.07 14.09 14.07 14.09 13,985 +0.02(+0.12%)
May 15, 2006 14.09 14.10 14.07 14.08 24,205 +0.01(+0.04%)
May 12, 2006 14.10 14.10 14.07 14.07 13,626 -0.01(-0.08%)
May 11, 2006 14.08 14.10 14.07 14.08 24,385 -0.01(-0.04%)
May 10, 2006 14.08 14.10 14.08 14.09 15,778 +0.01(+0.04%)
May 09, 2006 14.08 14.10 14.08 14.08 21,157 -0.01(-0.08%)
May 08, 2006 14.08 14.10 14.07 14.09 191,315 +0.01(+0.08%)
May 05, 2006 14.07 14.09 14.07 14.08 8,427 +0.02(+0.12%)
May 04, 2006 14.09 14.09 14.07 14.07 23,667 +0.00(+0.00%)
May 03, 2006 14.07 14.10 14.07 14.07 24,564 +0.00(+0.00%)
May 02, 2006 14.07 14.10 14.07 14.07 17,750 -0.04(-0.28%)
May 01, 2006 14.04 14.11 14.04 14.10 20,978 +0.06(+0.44%)
Apr 28, 2006 14.07 14.08 14.04 14.04 13,089 +0.00(+0.00%)
Apr 27, 2006 14.05 14.07 14.03 14.04 9,861 -0.03(-0.20%)
Apr 26, 2006 14.05 14.08 14.03 14.07 24,385 +0.02(+0.16%)
Apr 25, 2006 14.04 14.08 14.03 14.05 17,213 -0.03(-0.24%)
Apr 24, 2006 14.03 14.08 14.03 14.08 16,137 +0.05(+0.36%)
Apr 21, 2006 14.03 14.05 14.03 14.03 16,137 +0.01(+0.04%)
Apr 20, 2006 14.02 14.04 14.02 14.03 54,149 +0.01(+0.08%)
Apr 19, 2006 14.03 14.03 14.00 14.02 19,902 +0.01(+0.08%)
Apr 18, 2006 14.00 14.03 14.00 14.00 26,716 -0.01(-0.04%)
Apr 17, 2006 13.99 14.03 13.99 14.01 26,895 +0.02(+0.16%)
Apr 13, 2006 14.00 14.03 13.99 13.99 51,101 -0.02(-0.12%)
Apr 12, 2006 13.99 14.02 13.99 14.00 25,640 -0.00(-0.04%)
Apr 11, 2006 13.99 14.02 13.98 14.01 19,006 -0.00(-0.00%)
Apr 10, 2006 14.00 14.03 13.98 14.01 52,894 +0.02(+0.12%)
Apr 07, 2006 14.04 14.05 13.99 13.99 17,033 -0.04(-0.28%)
Apr 06, 2006 14.06 14.08 14.03 14.03 11,833 -0.02(-0.16%)
Apr 05, 2006 14.04 14.08 14.03 14.05 19,364 +0.01(+0.04%)
Apr 04, 2006 14.04 14.10 14.04 14.05 25,819 +0.02(+0.16%)
Apr 03, 2006 14.03 14.03 14.01 14.03 33,708 +0.02(+0.12%)
Mar 31, 2006 14.02 14.03 14.00 14.01 16,675 +0.02(+0.12%)
Mar 30, 2006 14.03 14.03 13.99 13.99 18,288 -0.04(-0.28%)
Mar 29, 2006 14.02 14.03 14.00 14.03 13,268 +0.04(+0.26%)
Mar 28, 2006 14.00 14.02 13.99 14.00 84,989 -0.00(-0.02%)
Mar 27, 2006 14.02 14.03 13.99 14.00 13,806 -0.01(-0.04%)
Mar 24, 2006 14.00 14.02 13.99 14.00 14,344 -0.02(-0.16%)
Mar 23, 2006 14.02 14.03 13.99 14.03 18,288 +0.03(+0.20%)
Mar 22, 2006 14.04 14.04 13.99 14.00 22,233 -0.02(-0.16%)
Mar 21, 2006 14.00 14.04 14.00 14.02 17,930 -0.01(-0.04%)
Mar 20, 2006 14.03 14.05 14.00 14.03 30,481 +0.03(+0.20%)
Mar 17, 2006 14.02 14.02 14.00 14.00 16,316 -0.02(-0.12%)
Mar 16, 2006 13.99 14.02 13.98 14.02 18,826 +0.02(+0.16%)
Mar 15, 2006 13.99 14.01 13.98 13.99 24,564 -0.01(-0.04%)
Mar 14, 2006 14.00 14.01 13.98 14.00 10,758 -0.02(-0.12%)
Mar 13, 2006 13.98 14.02 13.98 14.02 49,308 -0.21(-1.49%)
Mar 10, 2006 14.21 14.23 14.21 14.23 8,068 -0.01(-0.04%)
Mar 09, 2006 14.21 14.23 14.20 14.23 31,736 +0.03(+0.20%)
Mar 08, 2006 14.22 14.22 14.19 14.21 19,185 -0.01(-0.04%)
Mar 07, 2006 14.21 14.22 14.19 14.21 80,148 -0.01(-0.04%)
Mar 06, 2006 14.19 14.22 14.19 14.22 10,220 +0.03(+0.20%)
Mar 03, 2006 14.20 14.22 14.19 14.19 11,475 -0.03(-0.20%)
Mar 02, 2006 14.22 14.22 14.20 14.22 10,758 +0.02(+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.