Extended Dur Trs Idx ETF Vanguard (NY: EDV )

133.90 USD +5.98 (+4.67%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.41 26.49 26.41 26.45 7,000 +0.00(+0.00%)
Jan 28, 2005 26.51 26.51 26.42 26.45 5,500 +0.00(+0.00%)
Jan 27, 2005 26.58 26.58 26.45 26.45 11,100 -0.06(-0.23%)
Jan 26, 2005 26.48 26.57 26.48 26.51 5,700 +0.00(+0.00%)
Jan 25, 2005 26.53 26.60 26.50 26.51 12,500 +0.01(+0.04%)
Jan 24, 2005 26.70 26.70 26.42 26.50 34,900 +0.05(+0.19%)
Jan 21, 2005 26.38 26.46 26.38 26.45 12,600 +0.07(+0.27%)
Jan 20, 2005 26.30 26.40 26.30 26.38 14,400 +0.00(+0.00%)
Jan 19, 2005 26.35 26.38 26.31 26.38 5,800 +0.02(+0.08%)
Jan 18, 2005 26.25 26.41 26.25 26.36 27,600 +0.18(+0.69%)
Jan 14, 2005 26.32 26.32 26.18 26.18 8,300 -0.19(-0.72%)
Jan 13, 2005 26.40 26.40 26.34 26.37 56,900 -0.03(-0.11%)
Jan 12, 2005 26.33 26.40 26.26 26.40 42,400 +0.12(+0.46%)
Jan 11, 2005 26.26 26.32 26.26 26.28 8,300 -0.01(-0.04%)
Jan 10, 2005 26.27 26.33 26.25 26.29 11,800 -0.05(-0.19%)
Jan 07, 2005 26.26 26.35 26.26 26.34 8,600 +0.13(+0.50%)
Jan 06, 2005 26.40 26.40 26.20 26.21 30,100 -0.09(-0.34%)
Jan 05, 2005 26.53 26.53 26.30 26.30 13,000 -0.08(-0.30%)
Jan 04, 2005 26.51 26.51 26.35 26.38 11,900 -0.02(-0.08%)
Jan 03, 2005 26.45 26.45 26.30 26.40 7,100 -0.04(-0.15%)
Dec 31, 2004 26.42 26.44 26.41 26.44 5,200 +0.01(+0.04%)
Dec 30, 2004 26.42 26.43 26.41 26.43 3,400 -0.05(-0.19%)
Dec 29, 2004 26.32 26.48 26.32 26.48 8,900 +0.14(+0.53%)
Dec 28, 2004 26.33 26.37 26.31 26.34 4,000 -0.04(-0.15%)
Dec 27, 2004 26.36 26.38 26.33 26.38 4,500 +0.07(+0.27%)
Dec 23, 2004 26.29 26.41 26.29 26.31 10,000 -0.09(-0.34%)
Dec 22, 2004 26.32 26.42 26.27 26.40 11,200 -0.01(-0.04%)
Dec 21, 2004 26.31 26.41 26.31 26.41 3,000 +0.10(+0.38%)
Dec 20, 2004 26.45 26.45 26.31 26.31 9,500 -0.13(-0.49%)
Dec 17, 2004 26.40 26.48 26.34 26.44 2,800 +0.00(+0.00%)
Dec 16, 2004 26.24 26.50 26.24 26.44 25,000 +0.00(+0.00%)
Dec 15, 2004 26.50 26.53 26.40 26.44 11,800 +0.01(+0.04%)
Dec 14, 2004 26.44 26.53 26.42 26.43 12,900 +0.01(+0.04%)
Dec 13, 2004 26.52 26.52 26.41 26.42 9,700 -0.54(-2.00%)
Dec 10, 2004 26.81 26.96 26.81 26.96 14,100 +0.15(+0.56%)
Dec 09, 2004 26.81 26.90 26.79 26.81 8,800 -0.08(-0.30%)
Dec 08, 2004 26.88 26.89 26.80 26.89 8,900 +0.03(+0.11%)
Dec 07, 2004 26.86 26.88 26.80 26.86 5,900 +0.00(+0.00%)
Dec 06, 2004 26.76 26.88 26.75 26.86 12,500 +0.05(+0.19%)
Dec 03, 2004 26.80 26.90 26.80 26.81 10,200 +0.08(+0.30%)
Dec 02, 2004 26.76 26.79 26.72 26.73 6,500 -0.06(-0.22%)
Dec 01, 2004 26.88 26.88 26.72 26.79 8,500 +0.02(+0.07%)
Nov 30, 2004 26.95 26.95 26.77 26.77 8,600 -0.18(-0.67%)
Nov 29, 2004 26.80 26.95 26.79 26.95 13,500 +0.10(+0.37%)
Nov 26, 2004 26.87 26.87 26.85 26.85 2,900 -0.04(-0.15%)
Nov 24, 2004 26.89 26.99 26.86 26.89 4,200 -0.02(-0.07%)
Nov 23, 2004 26.98 26.98 26.87 26.91 6,800 +0.00(+0.00%)
Nov 22, 2004 27.15 27.15 26.91 26.91 22,700 +0.05(+0.19%)
Nov 19, 2004 26.93 26.93 26.85 26.86 11,700 -0.09(-0.33%)
Nov 18, 2004 26.82 26.95 26.80 26.95 12,400 +0.10(+0.37%)
Nov 17, 2004 26.80 26.92 26.77 26.85 7,800 +0.06(+0.22%)
Nov 16, 2004 26.76 26.80 26.76 26.79 5,000 +0.02(+0.07%)
Nov 15, 2004 26.73 26.81 26.73 26.77 8,600 -0.06(-0.22%)
Nov 12, 2004 26.70 26.83 26.68 26.83 10,900 +0.17(+0.64%)
Nov 11, 2004 26.75 26.84 26.66 26.66 8,900 -0.12(-0.45%)
Nov 10, 2004 26.84 26.85 26.75 26.78 9,100 +0.02(+0.07%)
Nov 09, 2004 26.68 26.83 26.68 26.76 8,500 +0.01(+0.04%)
Nov 08, 2004 26.76 26.80 26.70 26.75 10,200 -0.06(-0.22%)
Nov 05, 2004 26.90 26.90 26.76 26.81 7,600 -0.13(-0.48%)
Nov 04, 2004 26.86 26.98 26.85 26.94 8,000 +0.07(+0.26%)
Nov 03, 2004 26.92 26.99 26.85 26.87 11,200 +0.01(+0.04%)
Nov 02, 2004 26.85 26.86 26.80 26.86 7,100 +0.03(+0.11%)
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.