Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.97 15.06 14.84 15.06 56,300 +0.14(+0.94%)
Sep 27, 2002 14.90 14.95 14.81 14.92 43,570 +0.02(+0.15%)
Sep 26, 2002 14.97 14.97 14.84 14.90 46,977 -0.08(-0.52%)
Sep 25, 2002 14.81 14.97 14.75 14.97 29,943 +0.11(+0.75%)
Sep 24, 2002 14.84 14.92 14.73 14.86 39,446 +0.03(+0.19%)
Sep 23, 2002 14.73 14.84 14.73 14.84 304,813 +0.09(+0.64%)
Sep 20, 2002 14.70 14.85 14.64 14.74 50,742 -0.02(-0.11%)
Sep 19, 2002 14.65 14.92 14.65 14.76 49,128 +0.11(+0.72%)
Sep 18, 2002 14.58 14.77 14.58 14.65 55,942 +0.15(+1.04%)
Sep 17, 2002 14.56 14.67 14.50 14.50 40,163 -0.06(-0.38%)
Sep 16, 2002 14.53 14.61 14.50 14.56 34,067 +0.02(+0.15%)
Sep 13, 2002 14.46 14.53 14.42 14.53 34,246 +0.08(+0.58%)
Sep 12, 2002 14.42 14.47 14.31 14.45 49,308 +0.04(+0.31%)
Sep 11, 2002 14.51 14.51 14.41 14.41 20,440 -0.40(-2.68%)
Sep 10, 2002 14.72 14.89 14.70 14.80 23,667 +0.02(+0.15%)
Sep 09, 2002 14.92 15.06 14.78 14.78 21,695 -0.14(-0.93%)
Sep 06, 2002 14.89 14.95 14.79 14.92 40,163 +0.11(+0.75%)
Sep 05, 2002 14.94 15.00 14.79 14.81 29,046 -0.08(-0.56%)
Sep 04, 2002 14.84 14.95 14.78 14.89 1,703,371 +0.08(+0.53%)
Sep 03, 2002 14.79 14.81 14.72 14.81 53,252 +0.06(+0.42%)
Aug 30, 2002 14.84 14.85 14.70 14.75 519,976 -0.03(-0.19%)
Aug 29, 2002 14.92 14.92 14.70 14.78 35,501 -0.08(-0.56%)
Aug 28, 2002 14.86 14.86 14.78 14.86 30,660 +0.02(+0.11%)
Aug 27, 2002 14.75 14.86 14.75 14.85 45,901 +0.15(+1.02%)
Aug 26, 2002 14.72 14.81 14.67 14.70 32,633 +0.03(+0.19%)
Aug 23, 2002 14.69 14.72 14.60 14.67 37,115 -0.02(-0.11%)
Aug 22, 2002 14.65 14.75 14.64 14.68 44,825 +0.01(+0.08%)
Aug 21, 2002 14.78 14.81 14.61 14.67 63,473 -0.02(-0.15%)
Aug 20, 2002 14.75 14.78 14.68 14.70 54,866 +0.03(+0.19%)
Aug 16, 2002 14.72 14.74 14.67 14.67 22,950 +0.00(+0.00%)
Aug 15, 2002 14.64 14.74 14.64 14.67 33,888 +0.02(+0.15%)
Aug 14, 2002 14.67 14.75 14.64 14.65 42,673 +0.00(+0.00%)
Aug 13, 2002 14.66 14.72 14.61 14.65 38,012 +0.01(+0.04%)
Aug 12, 2002 14.67 14.67 14.62 14.64 44,287 +0.00(+0.00%)
Aug 07, 2002 14.64 14.70 14.64 14.64 39,087 +0.00(+0.00%)
Aug 06, 2002 14.67 14.69 14.61 14.64 56,121 -0.04(-0.30%)
Aug 05, 2002 14.65 14.70 14.64 14.68 30,660 -0.01(-0.08%)
Aug 02, 2002 14.64 14.70 14.64 14.70 34,963 +0.06(+0.38%)
Aug 01, 2002 14.56 14.71 14.56 14.64 60,783 -0.06(-0.38%)
Jul 31, 2002 14.64 14.71 14.50 14.70 25,281 +0.11(+0.77%)
Jul 30, 2002 14.61 14.72 14.56 14.58 41,239 +0.03(+0.19%)
Jul 29, 2002 14.54 14.61 14.54 14.56 45,542 +0.04(+0.31%)
Jul 26, 2002 14.53 14.54 14.44 14.51 30,122 +0.01(+0.08%)
Jul 25, 2002 14.27 14.50 14.25 14.50 53,252 +0.25(+1.76%)
Jul 24, 2002 14.31 14.47 14.14 14.25 34,426 -0.06(-0.39%)
Jul 23, 2002 14.75 14.75 14.31 14.31 46,797 -0.36(-2.47%)
Jul 22, 2002 14.70 14.74 14.62 14.67 59,528 +0.01(+0.04%)
Jul 19, 2002 14.61 14.72 14.53 14.66 15,778 -0.06(-0.42%)
Jul 17, 2002 14.61 14.76 14.61 14.72 38,729 +0.00(+0.00%)
Jul 12, 2002 14.64 14.82 14.64 14.72 27,253 +0.03(+0.19%)
Jul 11, 2002 14.50 14.84 14.45 14.70 63,473 +0.16(+1.07%)
Jul 10, 2002 14.57 14.58 14.41 14.54 31,019 +0.03(+0.23%)
Jul 09, 2002 14.56 14.56 14.51 14.51 22,233 +0.01(+0.04%)
Jul 08, 2002 14.51 14.51 14.50 14.50 18,288 -0.03(-0.19%)
Jul 05, 2002 14.53 14.53 14.41 14.53 6,992 +0.06(+0.38%)
Jul 04, 2002 14.47 14.50 14.36 14.47 26,178 +0.00(+0.00%)
Jul 03, 2002 14.47 14.50 14.36 14.47 26,178 +0.04(+0.27%)
Jul 02, 2002 14.47 14.50 14.39 14.43 27,971 +0.04(+0.31%)
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.