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 (%)
Jan 30, 2004 15.21 15.26 15.19 15.24 42,853 +0.02(+0.11%)
Jan 29, 2004 15.19 15.23 15.19 15.23 23,488 +0.01(+0.04%)
Jan 28, 2004 15.20 15.24 15.18 15.22 27,433 +0.01(+0.04%)
Jan 27, 2004 15.20 15.21 15.14 15.21 19,902 +0.02(+0.11%)
Jan 26, 2004 15.15 15.23 15.15 15.20 46,439 +0.02(+0.11%)
Jan 23, 2004 15.20 15.20 15.13 15.18 24,564 -0.04(-0.29%)
Jan 22, 2004 15.21 15.24 15.19 15.23 34,784 +0.03(+0.22%)
Jan 21, 2004 15.22 15.22 15.18 15.19 12,371 -0.03(-0.22%)
Jan 20, 2004 15.09 15.23 15.09 15.23 48,949 +0.11(+0.74%)
Jan 16, 2004 15.10 15.14 15.09 15.11 25,281 -0.01(-0.07%)
Jan 15, 2004 15.09 15.14 15.09 15.13 19,364 +0.02(+0.15%)
Jan 14, 2004 15.08 15.14 15.08 15.10 22,950 +0.01(+0.04%)
Jan 13, 2004 15.08 15.15 15.08 15.10 19,902 -0.03(-0.18%)
Jan 12, 2004 15.10 15.14 15.09 15.13 26,178 +0.01(+0.07%)
Jan 09, 2004 15.14 15.15 15.10 15.11 22,233 +0.04(+0.26%)
Jan 08, 2004 15.07 15.12 15.07 15.08 28,688 -0.01(-0.04%)
Jan 07, 2004 15.07 15.07 15.07 15.08 28,867 -0.03(-0.22%)
Jan 06, 2004 15.02 15.11 15.01 15.11 26,716 +0.05(+0.33%)
Jan 05, 2004 15.08 15.08 15.02 15.06 39,446 -0.01(-0.04%)
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.