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 (%)
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%)
Mar 01, 2006 14.22 14.22 14.19 14.19 13,089 -0.03(-0.20%)
Feb 28, 2006 14.20 14.22 14.19 14.22 20,978 +0.02(+0.16%)
Feb 27, 2006 14.21 14.22 14.20 14.20 8,068 -0.02(-0.12%)
Feb 24, 2006 14.19 14.23 14.19 14.22 12,551 +0.00(+0.00%)
Feb 23, 2006 14.18 14.22 14.18 14.22 25,640 +0.02(+0.12%)
Feb 22, 2006 14.17 14.21 14.17 14.20 8,247 +0.03(+0.24%)
Feb 21, 2006 14.17 14.21 14.17 14.17 20,799 +0.00(+0.00%)
Feb 17, 2006 14.19 14.19 14.16 14.17 13,985 -0.02(-0.16%)
Feb 16, 2006 14.16 14.19 14.16 14.19 27,074 +0.03(+0.20%)
Feb 15, 2006 14.17 14.18 14.16 14.16 10,399 +0.00(+0.00%)
Feb 14, 2006 14.21 14.21 14.16 14.16 17,392 -0.02(-0.12%)
Feb 13, 2006 14.16 14.18 14.16 14.18 42,315 +0.02(+0.12%)
Feb 10, 2006 14.15 14.19 14.14 14.16 50,204 -0.01(-0.08%)
Feb 09, 2006 14.17 14.17 14.14 14.17 13,626 +0.01(+0.08%)
Feb 08, 2006 14.14 14.17 14.14 14.16 18,109 +0.02(+0.16%)
Feb 07, 2006 14.13 14.16 14.12 14.14 35,681 -0.01(-0.04%)
Feb 06, 2006 14.14 14.14 14.12 14.14 27,074 +0.01(+0.04%)
Feb 03, 2006 14.12 14.15 14.12 14.14 40,522 +0.01(+0.08%)
Feb 02, 2006 14.12 14.14 14.12 14.13 15,419 +0.01(+0.08%)
Feb 01, 2006 14.12 14.13 14.11 14.12 14,882 -0.02(-0.12%)
Jan 31, 2006 14.11 14.14 14.10 14.13 32,095 -0.02(-0.16%)
Jan 30, 2006 14.11 14.15 14.11 14.15 26,895 +0.02(+0.12%)
Jan 27, 2006 14.10 14.14 14.10 14.14 18,468 +0.02(+0.16%)
Jan 26, 2006 14.11 14.13 14.09 14.12 48,053 +0.02(+0.16%)
Jan 25, 2006 14.17 14.17 14.09 14.09 25,102 -0.03(-0.24%)
Jan 24, 2006 14.12 14.17 14.12 14.13 11,116 +0.01(+0.04%)
Jan 23, 2006 14.11 14.15 14.10 14.12 17,930 +0.02(+0.12%)
Jan 20, 2006 14.15 14.15 14.09 14.10 22,771 -0.02(-0.12%)
Jan 19, 2006 14.14 14.17 14.12 14.12 16,495 -0.04(-0.31%)
Jan 18, 2006 14.09 14.17 14.09 14.17 77,996 +0.06(+0.43%)
Jan 17, 2006 14.15 14.15 14.09 14.10 15,957 -0.01(-0.08%)
Jan 13, 2006 14.14 14.16 14.09 14.12 29,405 +0.01(+0.04%)
Jan 12, 2006 14.13 14.17 14.11 14.11 36,936 -0.06(-0.39%)
Jan 11, 2006 14.13 14.17 14.10 14.17 16,495 +0.03(+0.23%)
Jan 10, 2006 14.13 14.13 14.09 14.13 18,468 +0.01(+0.08%)
Jan 09, 2006 14.14 14.14 14.09 14.12 31,736 +0.01(+0.08%)
Jan 06, 2006 14.10 14.12 14.08 14.11 17,213 +0.00(+0.00%)
Jan 05, 2006 14.09 14.12 14.08 14.11 14,164 +0.00(+0.00%)
Jan 04, 2006 14.14 14.17 14.08 14.11 31,557 -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.