Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.54 11.56 11.53 11.54 55,926 -0.01(-0.08%)
Jul 28, 2006 11.52 11.55 11.52 11.54 27,089 +0.02(+0.16%)
Jul 27, 2006 11.53 11.55 11.52 11.53 34,298 +0.01(+0.08%)
Jul 26, 2006 11.53 11.54 11.51 11.52 24,686 -0.01(-0.08%)
Jul 25, 2006 11.52 11.53 11.50 11.53 20,535 +0.01(+0.12%)
Jul 24, 2006 11.52 11.53 11.51 11.51 32,114 -0.01(-0.12%)
Jul 21, 2006 11.52 11.54 11.51 11.53 79,302 +0.01(+0.08%)
Jul 20, 2006 11.53 11.53 11.51 11.52 258,660 +0.01(+0.08%)
Jul 19, 2006 11.53 11.53 11.50 11.51 23,812 -0.00(-0.04%)
Jul 18, 2006 11.51 11.54 11.51 11.51 26,215 -0.02(-0.16%)
Jul 17, 2006 11.54 11.54 11.51 11.53 36,046 -0.00(-0.04%)
Jul 14, 2006 11.50 11.54 11.50 11.54 9,830 +0.04(+0.32%)
Jul 13, 2006 11.51 11.54 11.48 11.50 19,006 -0.02(-0.16%)
Jul 12, 2006 11.50 11.54 11.50 11.52 19,006 -0.02(-0.16%)
Jul 11, 2006 11.49 11.54 11.49 11.54 18,350 +0.01(+0.08%)
Jul 10, 2006 11.50 11.53 11.48 11.53 21,190 +0.02(+0.16%)
Jul 07, 2006 11.48 11.51 11.47 11.51 21,846 +0.03(+0.28%)
Jul 06, 2006 11.47 11.48 11.45 11.48 8,301 +0.01(+0.08%)
Jul 05, 2006 11.48 11.49 11.45 11.47 27,744 -0.00(-0.04%)
Jul 03, 2006 11.43 11.48 11.43 11.47 27,744 +0.02(+0.20%)
Jun 30, 2006 11.47 11.47 11.44 11.45 17,258 -0.00(-0.04%)
Jun 29, 2006 11.44 11.47 11.44 11.45 8,301 +0.01(+0.12%)
Jun 28, 2006 11.46 11.47 11.44 11.44 13,763 -0.00(-0.04%)
Jun 27, 2006 11.44 11.46 11.44 11.44 16,603 -0.01(-0.08%)
Jun 26, 2006 11.47 11.47 11.45 11.45 85,855 -0.01(-0.12%)
Jun 23, 2006 11.45 11.48 11.44 11.47 17,695 +0.01(+0.12%)
Jun 22, 2006 11.43 11.46 11.43 11.45 9,393 +0.01(+0.12%)
Jun 21, 2006 11.44 11.46 11.43 11.44 33,643 -0.00(-0.04%)
Jun 20, 2006 11.46 11.46 11.44 11.44 24,030 +0.01(+0.08%)
Jun 19, 2006 11.43 11.44 11.43 11.43 29,055 +0.00(+0.00%)
Jun 16, 2006 11.43 11.45 11.42 11.43 28,618 +0.00(+0.00%)
Jun 15, 2006 11.44 11.44 11.41 11.43 20,098 -0.01(-0.08%)
Jun 14, 2006 11.46 11.47 11.42 11.44 22,938 -0.02(-0.16%)
Jun 13, 2006 11.48 11.48 11.43 11.46 17,695 -0.16(-1.34%)
Jun 12, 2006 11.64 11.64 11.62 11.62 25,997 -0.02(-0.16%)
Jun 09, 2006 11.62 11.64 11.62 11.64 17,913 +0.03(+0.24%)
Jun 08, 2006 11.61 11.63 11.60 11.61 71,218 +0.00(+0.04%)
Jun 07, 2006 11.62 11.64 11.60 11.60 11,578 -0.02(-0.16%)
Jun 06, 2006 11.60 11.62 11.60 11.62 16,166 +0.02(+0.20%)
Jun 05, 2006 11.62 11.62 11.60 11.60 20,535 -0.00(-0.04%)
Jun 02, 2006 11.60 11.61 11.60 11.60 13,107 -0.01(-0.08%)
Jun 01, 2006 11.61 11.62 11.59 11.61 10,267 +0.01(+0.08%)
May 31, 2006 11.60 11.62 11.58 11.60 13,763 +0.02(+0.20%)
May 30, 2006 11.58 11.59 11.58 11.58 19,006 +0.00(+0.00%)
May 26, 2006 11.59 11.59 11.58 11.58 14,200 -0.02(-0.16%)
May 25, 2006 11.58 11.60 11.58 11.60 6,116 +0.03(+0.24%)
May 24, 2006 11.59 11.59 11.57 11.57 24,249 -0.00(-0.04%)
May 23, 2006 11.57 11.58 11.57 11.58 10,486 -0.01(-0.08%)
May 22, 2006 11.56 11.59 11.56 11.59 9,830 +0.03(+0.24%)
May 19, 2006 11.56 11.58 11.56 11.56 19,880 -0.01(-0.12%)
May 18, 2006 11.56 11.58 11.55 11.57 19,224 +0.00(+0.04%)
May 17, 2006 11.56 11.58 11.55 11.57 24,030 +0.00(+0.00%)
May 16, 2006 11.55 11.57 11.55 11.57 17,040 +0.01(+0.12%)
May 15, 2006 11.57 11.57 11.55 11.55 29,492 +0.00(+0.04%)
May 12, 2006 11.57 11.57 11.55 11.55 16,603 -0.01(-0.08%)
May 11, 2006 11.56 11.58 11.55 11.56 29,710 -0.00(-0.04%)
May 10, 2006 11.56 11.57 11.56 11.56 19,224 +0.00(+0.04%)
May 09, 2006 11.56 11.58 11.55 11.56 25,778 -0.01(-0.08%)
May 08, 2006 11.55 11.58 11.55 11.57 233,100 +0.01(+0.08%)
May 05, 2006 11.54 11.57 11.54 11.56 10,267 +0.01(+0.12%)
May 04, 2006 11.57 11.57 11.54 11.54 28,837 +0.00(+0.00%)
May 03, 2006 11.54 11.58 11.54 11.54 29,929 +0.00(+0.00%)
May 02, 2006 11.55 11.58 11.54 11.54 21,627 -0.03(-0.28%)
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.