Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.06	15.11	15.03	15.09	43,287	+0.02(+0.11%)
Jan 29, 2004	15.03	15.07	15.03	15.07	23,726	+0.01(+0.04%)
Jan 28, 2004	15.05	15.09	15.03	15.07	27,711	+0.01(+0.04%)
Jan 27, 2004	15.05	15.06	14.99	15.06	20,104	+0.02(+0.11%)
Jan 26, 2004	15.00	15.07	15.00	15.05	46,909	+0.02(+0.11%)
Jan 23, 2004	15.05	15.05	14.97	15.03	24,813	-0.04(-0.29%)
Jan 22, 2004	15.06	15.08	15.03	15.07	35,137	+0.03(+0.22%)
Jan 21, 2004	15.07	15.07	15.03	15.04	12,497	-0.03(-0.22%)
Jan 20, 2004	14.94	15.07	14.94	15.07	49,445	+0.11(+0.74%)
Jan 16, 2004	14.95	14.99	14.93	14.96	25,537	-0.01(-0.07%)
Jan 15, 2004	14.94	14.99	14.94	14.97	19,560	+0.02(+0.15%)
Jan 14, 2004	14.93	14.98	14.93	14.95	23,183	+0.01(+0.04%)
Jan 13, 2004	14.93	15.00	14.93	14.95	20,104	-0.03(-0.18%)
Jan 12, 2004	14.95	14.98	14.94	14.97	26,443	+0.01(+0.07%)
Jan 09, 2004	14.98	15.00	14.95	14.96	22,458	+0.04(+0.26%)
Jan 08, 2004	14.92	14.97	14.92	14.92	28,979	-0.01(-0.04%)
Jan 07, 2004	14.92	14.92	14.92	14.93	29,160	-0.03(-0.22%)
Jan 06, 2004	14.87	14.96	14.86	14.96	26,986	+0.05(+0.33%)
Jan 05, 2004	14.93	14.93	14.87	14.91	39,846	-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.