Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.07 15.07 15.01 15.04 14,523 -0.04(-0.26%)
Dec 30, 2003 15.09 15.09 15.02 15.08 20,440 +0.03(+0.19%)
Dec 29, 2003 15.02 15.06 15.01 15.05 15,061 +0.03(+0.19%)
Dec 26, 2003 15.02 15.02 15.02 15.02 4,123 -0.04(-0.26%)
Dec 24, 2003 15.09 15.09 15.00 15.06 12,371 +0.02(+0.15%)
Dec 23, 2003 15.01 15.04 14.98 15.04 34,784 -0.06(-0.37%)
Dec 22, 2003 15.05 15.09 15.02 15.09 33,350 +0.06(+0.37%)
Dec 19, 2003 15.01 15.04 14.99 15.04 24,026 +0.05(+0.33%)
Dec 18, 2003 14.99 15.02 14.97 14.99 15,957 -0.04(-0.30%)
Dec 17, 2003 15.01 15.03 15.01 15.03 11,833 +0.03(+0.22%)
Dec 16, 2003 14.96 15.02 14.95 15.00 57,735 +0.02(+0.11%)
Dec 15, 2003 14.96 15.02 14.94 14.98 31,557 +0.04(+0.26%)
Dec 12, 2003 14.99 15.01 14.94 14.94 33,170 -0.06(-0.41%)
Dec 11, 2003 14.87 15.00 14.87 15.00 40,343 -0.27(-1.79%)
Dec 10, 2003 15.21 15.28 15.20 15.28 27,791 +0.01(+0.04%)
Dec 09, 2003 15.21 15.28 15.20 15.27 58,273 +0.03(+0.22%)
Dec 08, 2003 15.18 15.25 15.18 15.24 28,150 +0.02(+0.11%)
Dec 05, 2003 15.16 15.23 15.16 15.22 13,268 +0.05(+0.33%)
Dec 04, 2003 15.11 15.13 15.11 15.17 7,530 +0.04(+0.26%)
Dec 03, 2003 15.09 15.13 15.09 15.13 21,695 +0.01(+0.04%)
Dec 02, 2003 15.10 15.13 15.10 15.13 21,516 +0.03(+0.22%)
Dec 01, 2003 15.09 15.15 15.09 15.09 20,440 -0.01(-0.04%)
Nov 28, 2003 15.11 15.12 15.10 15.10 6,992 -0.07(-0.44%)
Nov 26, 2003 15.13 15.16 15.13 15.16 13,985 +0.03(+0.22%)
Nov 25, 2003 15.16 15.16 15.09 15.13 16,137 -0.02(-0.15%)
Nov 24, 2003 15.12 15.16 15.09 15.15 30,660 +0.08(+0.56%)
Nov 21, 2003 15.09 15.13 15.07 15.07 30,481 -0.04(-0.26%)
Nov 20, 2003 15.08 15.11 15.06 15.11 41,239 -0.01(-0.07%)
Nov 19, 2003 15.12 15.20 15.07 15.12 35,501 -0.01(-0.07%)
Nov 18, 2003 15.12 15.15 15.12 15.13 27,253 +0.09(+0.59%)
Nov 17, 2003 15.15 15.15 15.04 15.04 25,281 -0.09(-0.59%)
Nov 14, 2003 15.14 15.14 15.13 15.13 14,164 -0.05(-0.33%)
Nov 13, 2003 15.13 15.19 15.13 15.18 17,213 +0.04(+0.26%)
Nov 12, 2003 15.05 15.18 15.05 15.14 37,832 +0.07(+0.48%)
Nov 11, 2003 15.03 15.03 15.03 15.07 21,157 -0.04(-0.30%)
Nov 10, 2003 15.06 15.11 15.06 15.11 17,033 -0.01(-0.07%)
Nov 07, 2003 15.12 15.13 15.12 15.13 17,392 +0.06(+0.37%)
Nov 06, 2003 15.03 15.03 15.03 15.07 24,743 +0.00(+0.00%)
Nov 05, 2003 15.06 15.13 15.07 15.07 12,730 +0.06(+0.37%)
Nov 04, 2003 15.06 15.06 15.01 15.01 16,917 -0.06(-0.41%)
Nov 03, 2003 15.14 15.14 15.06 15.08 20,852 -0.02(-0.11%)
Oct 31, 2003 15.09 15.13 15.09 15.09 34,605 +0.13(+0.89%)
Oct 30, 2003 14.96 15.02 14.96 14.96 13,806 -0.06(-0.41%)
Oct 29, 2003 15.05 15.05 14.98 15.02 14,702 +0.03(+0.22%)
Oct 28, 2003 15.00 15.00 14.99 14.99 9,503 -0.07(-0.48%)
Oct 27, 2003 14.97 15.06 14.97 15.06 15,599 +0.02(+0.11%)
Oct 24, 2003 14.97 15.04 14.97 15.04 14,882 +0.06(+0.37%)
Oct 23, 2003 14.96 15.02 14.96 14.99 25,102 -0.02(-0.11%)
Oct 22, 2003 14.94 15.02 14.94 15.00 43,032 -0.02(-0.11%)
Oct 21, 2003 14.95 15.02 14.95 15.02 38,191 +0.09(+0.60%)
Oct 20, 2003 15.00 15.00 14.88 14.93 18,468 +0.01(+0.04%)
Oct 17, 2003 15.00 15.00 14.89 14.92 31,377 -0.01(-0.07%)
Oct 16, 2003 14.97 14.97 14.92 14.94 17,571 -0.07(-0.45%)
Oct 15, 2003 14.95 14.99 14.95 15.00 12,730 -0.04(-0.26%)
Oct 14, 2003 14.97 15.05 14.97 15.04 25,460 +0.07(+0.45%)
Oct 13, 2003 14.97 15.07 14.97 14.97 13,985 +0.01(+0.07%)
Oct 10, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Oct 09, 2003 14.96 15.01 14.95 14.96 14,702 -0.07(-0.48%)
Oct 08, 2003 14.97 15.04 14.97 15.04 22,233 -0.04(-0.26%)
Oct 07, 2003 14.97 15.07 14.97 15.08 16,675 -0.02(-0.15%)
Oct 06, 2003 15.07 15.10 15.05 15.10 11,654 -0.02(-0.11%)
Oct 03, 2003 15.07 15.07 15.05 15.11 33,888 +0.00(+0.00%)
Oct 02, 2003 15.19 15.19 15.10 15.11 13,806 -0.06(-0.37%)
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.