Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.09 12.13 12.09 12.11 15,292 +0.00(+0.00%)
Jan 28, 2005 12.13 12.13 12.09 12.11 12,015 +0.00(+0.00%)
Jan 27, 2005 12.17 12.17 12.11 12.11 24,249 -0.03(-0.23%)
Jan 26, 2005 12.12 12.16 12.12 12.13 12,452 +0.00(+0.00%)
Jan 25, 2005 12.14 12.18 12.13 12.13 27,307 +0.00(+0.04%)
Jan 24, 2005 12.22 12.22 12.09 12.13 76,243 +0.02(+0.19%)
Jan 21, 2005 12.08 12.11 12.08 12.11 27,526 +0.03(+0.27%)
Jan 20, 2005 12.04 12.08 12.04 12.08 31,458 +0.00(+0.00%)
Jan 19, 2005 12.06 12.08 12.04 12.08 12,670 +0.01(+0.08%)
Jan 18, 2005 12.02 12.09 12.02 12.07 60,295 +0.08(+0.69%)
Jan 14, 2005 12.05 12.05 11.98 11.98 18,132 -0.09(-0.72%)
Jan 13, 2005 12.08 12.08 12.06 12.07 124,305 -0.01(-0.11%)
Jan 12, 2005 12.05 12.08 12.02 12.08 92,628 +0.05(+0.46%)
Jan 11, 2005 12.02 12.05 12.02 12.03 18,132 -0.00(-0.04%)
Jan 10, 2005 12.02 12.05 12.02 12.03 25,778 -0.02(-0.19%)
Jan 07, 2005 12.02 12.06 12.02 12.06 18,787 +0.06(+0.50%)
Jan 06, 2005 12.08 12.08 11.99 12.00 65,757 -0.04(-0.34%)
Jan 05, 2005 12.14 12.14 12.04 12.04 28,400 -0.04(-0.30%)
Jan 04, 2005 12.13 12.13 12.06 12.08 25,997 -0.01(-0.08%)
Jan 03, 2005 12.11 12.11 12.04 12.08 15,510 -0.02(-0.15%)
Dec 31, 2004 12.09 12.10 12.09 12.10 11,360 +0.00(+0.04%)
Dec 30, 2004 12.09 12.10 12.09 12.10 7,427 -0.02(-0.19%)
Dec 29, 2004 12.05 12.12 12.05 12.12 19,443 +0.06(+0.53%)
Dec 28, 2004 12.05 12.07 12.04 12.06 8,738 -0.02(-0.15%)
Dec 27, 2004 12.07 12.08 12.05 12.08 9,830 +0.03(+0.27%)
Dec 23, 2004 12.03 12.09 12.03 12.04 21,846 -0.04(-0.34%)
Dec 22, 2004 12.05 12.09 12.02 12.08 24,467 -0.00(-0.04%)
Dec 21, 2004 12.04 12.09 12.04 12.09 6,553 +0.05(+0.38%)
Dec 20, 2004 12.11 12.11 12.04 12.04 20,753 -0.06(-0.49%)
Dec 17, 2004 12.08 12.12 12.06 12.10 6,116 +0.00(+0.00%)
Dec 16, 2004 12.01 12.13 12.01 12.10 54,615 +0.00(+0.00%)
Dec 15, 2004 12.13 12.14 12.08 12.10 25,778 +0.00(+0.04%)
Dec 14, 2004 12.10 12.14 12.09 12.10 28,181 +0.00(+0.04%)
Dec 13, 2004 12.14 12.14 12.09 12.09 21,190 -0.25(-2.00%)
Dec 10, 2004 12.27 12.34 12.27 12.34 30,803 +0.07(+0.56%)
Dec 09, 2004 12.27 12.31 12.26 12.27 19,224 -0.04(-0.30%)
Dec 08, 2004 12.30 12.31 12.27 12.31 19,443 +0.01(+0.11%)
Dec 07, 2004 12.29 12.30 12.27 12.29 12,889 +0.00(+0.00%)
Dec 06, 2004 12.25 12.30 12.24 12.29 27,307 +0.02(+0.19%)
Dec 03, 2004 12.27 12.31 12.27 12.27 22,283 +0.04(+0.30%)
Dec 02, 2004 12.25 12.26 12.23 12.24 14,200 -0.03(-0.22%)
Dec 01, 2004 12.30 12.30 12.23 12.26 18,569 +0.01(+0.07%)
Nov 30, 2004 12.34 12.34 12.25 12.25 18,787 -0.08(-0.67%)
Nov 29, 2004 12.27 12.34 12.26 12.34 29,492 +0.05(+0.37%)
Nov 26, 2004 12.30 12.30 12.29 12.29 6,335 -0.02(-0.15%)
Nov 24, 2004 12.31 12.35 12.29 12.31 9,175 -0.01(-0.07%)
Nov 23, 2004 12.35 12.35 12.30 12.32 14,855 +0.00(+0.00%)
Nov 22, 2004 12.43 12.43 12.32 12.32 49,591 +0.02(+0.19%)
Nov 19, 2004 12.33 12.33 12.29 12.29 25,560 -0.04(-0.33%)
Nov 18, 2004 12.28 12.34 12.27 12.34 27,089 +0.05(+0.37%)
Nov 17, 2004 12.27 12.32 12.25 12.29 17,040 +0.03(+0.22%)
Nov 16, 2004 12.25 12.27 12.25 12.26 10,923 +0.01(+0.07%)
Nov 15, 2004 12.24 12.27 12.24 12.25 18,787 -0.03(-0.22%)
Nov 12, 2004 12.22 12.28 12.21 12.28 23,812 +0.08(+0.64%)
Nov 11, 2004 12.24 12.29 12.20 12.20 19,443 -0.05(-0.45%)
Nov 10, 2004 12.29 12.29 12.24 12.26 19,880 +0.01(+0.08%)
Nov 09, 2004 12.21 12.28 12.21 12.25 18,569 +0.00(+0.04%)
Nov 08, 2004 12.25 12.27 12.22 12.24 22,283 -0.03(-0.22%)
Nov 05, 2004 12.31 12.31 12.25 12.27 16,603 -0.06(-0.48%)
Nov 04, 2004 12.29 12.35 12.29 12.33 17,477 +0.03(+0.26%)
Nov 03, 2004 12.32 12.35 12.29 12.30 24,467 +0.00(+0.04%)
Nov 02, 2004 12.29 12.29 12.27 12.29 15,510 +0.01(+0.11%)
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.