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 (%)
Mar 31, 2004 12.51 12.55 12.45 12.50 31,021 +0.02(+0.18%)
Mar 30, 2004 12.45 12.51 12.41 12.47 23,594 +0.05(+0.40%)
Mar 29, 2004 12.40 12.50 12.39 12.42 19,880 +0.04(+0.30%)
Mar 26, 2004 12.39 12.45 12.39 12.39 28,837 -0.05(-0.44%)
Mar 25, 2004 12.39 12.45 12.36 12.44 23,594 +0.03(+0.22%)
Mar 24, 2004 12.43 12.47 12.41 12.41 18,787 -0.04(-0.33%)
Mar 23, 2004 12.39 12.46 12.39 12.46 22,938 +0.03(+0.22%)
Mar 22, 2004 12.36 12.44 12.36 12.43 42,163 +0.02(+0.18%)
Mar 19, 2004 12.36 12.40 12.36 12.40 14,418 +0.04(+0.33%)
Mar 18, 2004 12.47 12.47 12.36 12.36 24,686 -0.02(-0.15%)
Mar 17, 2004 12.37 12.41 12.36 12.38 10,923 -0.00(-0.04%)
Mar 16, 2004 12.35 12.39 12.35 12.39 22,501 +0.03(+0.26%)
Mar 15, 2004 12.32 12.36 12.32 12.35 37,138 +0.04(+0.30%)
Mar 12, 2004 12.27 12.35 12.27 12.32 43,255 -0.02(-0.15%)
Mar 11, 2004 12.30 12.39 12.28 12.34 56,363 -0.18(-1.46%)
Mar 10, 2004 12.57 12.62 12.52 12.52 67,505 +0.00(+0.00%)
Mar 09, 2004 12.55 12.55 12.51 12.52 16,603 +0.00(+0.04%)
Mar 08, 2004 12.58 12.58 12.51 12.51 14,855 -0.04(-0.29%)
Mar 05, 2004 12.57 12.58 12.55 12.55 19,224 +0.00(+0.00%)
Mar 04, 2004 12.50 12.57 12.50 12.55 20,317 +0.05(+0.40%)
Mar 03, 2004 12.52 12.54 12.50 12.50 28,837 +0.01(+0.11%)
Mar 02, 2004 12.50 12.52 12.47 12.49 39,760 -0.03(-0.26%)
Mar 01, 2004 12.49 12.52 12.48 12.52 7,209 -0.00(-0.04%)
Feb 27, 2004 12.46 12.53 12.45 12.52 43,474 +0.04(+0.33%)
Feb 26, 2004 12.48 12.51 12.45 12.48 43,037 -0.03(-0.26%)
Feb 25, 2004 12.50 12.55 12.48 12.51 31,458 -0.01(-0.11%)
Feb 24, 2004 12.52 12.56 12.49 12.53 28,181 +0.04(+0.29%)
Feb 23, 2004 12.51 12.55 12.49 12.49 29,274 -0.04(-0.33%)
Feb 20, 2004 12.53 12.54 12.48 12.53 26,870 +0.01(+0.11%)
Feb 19, 2004 12.44 12.53 12.44 12.52 54,834 +0.03(+0.26%)
Feb 18, 2004 12.43 12.49 12.43 12.49 44,566 +0.06(+0.48%)
Feb 17, 2004 12.47 12.47 12.43 12.43 24,686 -0.05(-0.37%)
Feb 13, 2004 12.47 12.50 12.43 12.47 36,483 +0.05(+0.37%)
Feb 12, 2004 12.45 12.48 12.43 12.43 20,753 -0.00(-0.04%)
Feb 11, 2004 12.44 12.45 12.43 12.43 15,947 -0.01(-0.07%)
Feb 10, 2004 12.41 12.45 12.40 12.44 29,492 +0.01(+0.11%)
Feb 09, 2004 12.46 12.46 12.41 12.43 29,710 -0.02(-0.18%)
Feb 06, 2004 12.44 12.46 12.40 12.45 29,710 +0.05(+0.37%)
Feb 05, 2004 12.41 12.46 12.40 12.40 34,080 +0.00(+0.00%)
Feb 04, 2004 12.42 12.43 12.39 12.40 38,886 -0.01(-0.11%)
Feb 03, 2004 12.48 12.50 12.41 12.42 29,710 -0.05(-0.44%)
Feb 02, 2004 12.52 12.52 12.47 12.47 20,753 -0.04(-0.29%)
Jan 30, 2004 12.49 12.52 12.46 12.51 52,212 +0.01(+0.11%)
Jan 29, 2004 12.46 12.50 12.46 12.50 28,618 +0.00(+0.04%)
Jan 28, 2004 12.47 12.51 12.46 12.49 33,424 +0.00(+0.04%)
Jan 27, 2004 12.48 12.49 12.43 12.49 24,249 +0.01(+0.11%)
Jan 26, 2004 12.44 12.50 12.43 12.47 56,581 +0.01(+0.11%)
Jan 23, 2004 12.47 12.47 12.41 12.46 29,929 -0.04(-0.29%)
Jan 22, 2004 12.49 12.51 12.46 12.50 42,381 +0.03(+0.22%)
Jan 21, 2004 12.49 12.49 12.46 12.47 15,073 -0.03(-0.22%)
Jan 20, 2004 12.39 12.50 12.39 12.50 59,640 +0.09(+0.74%)
Jan 16, 2004 12.39 12.43 12.38 12.40 30,803 -0.01(-0.07%)
Jan 15, 2004 12.39 12.43 12.39 12.41 23,594 +0.02(+0.15%)
Jan 14, 2004 12.38 12.42 12.38 12.40 27,963 +0.00(+0.04%)
Jan 13, 2004 12.38 12.43 12.38 12.39 24,249 -0.02(-0.18%)
Jan 12, 2004 12.39 12.42 12.39 12.41 31,895 +0.01(+0.07%)
Jan 09, 2004 12.42 12.43 12.39 12.40 27,089 +0.03(+0.26%)
Jan 08, 2004 12.37 12.41 12.37 12.37 34,954 -0.00(-0.04%)
Jan 07, 2004 12.37 12.37 12.37 12.38 35,172 -0.03(-0.22%)
Jan 06, 2004 12.33 12.40 12.32 12.40 32,550 +0.04(+0.33%)
Jan 05, 2004 12.38 12.38 12.33 12.36 48,061 -0.00(-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.