Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.88 -1.07 (-1.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.41 12.41 12.23 12.34 30,147 -0.07(-0.59%)
Jan 30, 2003 12.36 12.43 12.29 12.41 23,812 +0.08(+0.63%)
Jan 29, 2003 12.36 12.40 12.34 12.34 33,861 -0.11(-0.85%)
Jan 28, 2003 12.28 12.44 12.23 12.44 45,877 +0.21(+1.68%)
Jan 27, 2003 12.36 12.40 12.22 12.24 41,507 -0.16(-1.26%)
Jan 24, 2003 12.36 12.40 12.32 12.39 30,366 -0.01(-0.11%)
Jan 23, 2003 12.45 12.47 12.34 12.40 29,710 +0.05(+0.41%)
Jan 22, 2003 12.37 12.49 12.27 12.35 35,172 -0.01(-0.11%)
Jan 21, 2003 12.59 12.59 12.36 12.37 59,421 -0.22(-1.75%)
Jan 17, 2003 12.43 12.59 12.38 12.59 70,563 +0.15(+1.18%)
Jan 16, 2003 12.27 12.47 12.27 12.44 45,658 +0.08(+0.67%)
Jan 15, 2003 12.52 12.52 12.35 12.36 64,883 -0.16(-1.28%)
Jan 14, 2003 12.36 12.52 12.31 12.52 92,846 +0.22(+1.75%)
Jan 13, 2003 12.20 12.33 12.19 12.30 43,037 +0.08(+0.67%)
Jan 10, 2003 12.38 12.38 12.18 12.22 59,640 -0.06(-0.52%)
Jan 09, 2003 12.34 12.36 12.28 12.29 58,985 -0.07(-0.59%)
Jan 08, 2003 12.24 12.36 12.20 12.36 29,055 +0.08(+0.63%)
Jan 07, 2003 12.19 12.28 12.18 12.28 52,868 +0.01(+0.11%)
Jan 06, 2003 12.24 12.34 12.18 12.27 40,415 +0.00(+0.00%)
Jan 03, 2003 12.34 12.35 12.25 12.27 33,206 -0.07(-0.56%)
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.