Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.87 -1.08 (-1.30%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 11.58 11.60 11.58 11.60 39,104 -0.02(-0.16%)
Jan 30, 2006 11.58 11.62 11.58 11.62 32,769 +0.01(+0.12%)
Jan 27, 2006 11.57 11.61 11.57 11.60 22,501 +0.02(+0.16%)
Jan 26, 2006 11.58 11.60 11.57 11.59 58,548 +0.02(+0.16%)
Jan 25, 2006 11.63 11.63 11.56 11.57 30,584 -0.03(-0.24%)
Jan 24, 2006 11.59 11.63 11.59 11.59 13,544 +0.00(+0.04%)
Jan 23, 2006 11.58 11.62 11.57 11.59 21,846 +0.01(+0.12%)
Jan 20, 2006 11.62 11.62 11.57 11.58 27,744 -0.01(-0.12%)
Jan 19, 2006 11.61 11.63 11.59 11.59 20,098 -0.04(-0.31%)
Jan 18, 2006 11.56 11.63 11.56 11.63 95,031 +0.05(+0.44%)
Jan 17, 2006 11.62 11.62 11.57 11.58 19,443 -0.01(-0.08%)
Jan 13, 2006 11.61 11.62 11.57 11.59 35,827 +0.00(+0.04%)
Jan 12, 2006 11.60 11.63 11.58 11.58 45,003 -0.05(-0.39%)
Jan 11, 2006 11.60 11.63 11.57 11.63 20,098 +0.03(+0.23%)
Jan 10, 2006 11.60 11.60 11.57 11.60 22,501 +0.01(+0.08%)
Jan 09, 2006 11.60 11.60 11.56 11.59 38,667 +0.01(+0.08%)
Jan 06, 2006 11.58 11.59 11.56 11.58 20,972 +0.00(+0.00%)
Jan 05, 2006 11.56 11.59 11.55 11.58 17,258 +0.00(+0.00%)
Jan 04, 2006 11.60 11.63 11.56 11.58 38,449 -0.02(-0.16%)
Jan 03, 2006 11.58 11.60 11.56 11.60 30,366 +0.04(+0.36%)
Dec 30, 2005 11.58 11.58 11.54 11.56 11,141 -0.01(-0.12%)
Dec 29, 2005 11.56 11.58 11.54 11.57 24,030 +0.02(+0.20%)
Dec 28, 2005 11.56 11.57 11.54 11.55 19,880 +0.04(+0.32%)
Dec 27, 2005 11.59 11.61 11.51 11.51 33,206 -0.05(-0.40%)
Dec 23, 2005 11.54 11.59 11.54 11.56 31,240 +0.02(+0.16%)
Dec 22, 2005 11.52 11.54 11.52 11.54 31,677 -0.01(-0.08%)
Dec 21, 2005 11.53 11.55 11.49 11.55 43,911 +0.05(+0.44%)
Dec 20, 2005 11.51 11.55 11.49 11.50 22,283 -0.03(-0.28%)
Dec 19, 2005 11.52 11.54 11.52 11.53 25,123 +0.02(+0.16%)
Dec 16, 2005 11.55 11.55 11.50 11.51 33,206 -0.03(-0.28%)
Dec 15, 2005 11.54 11.54 11.52 11.54 21,846 +0.03(+0.24%)
Dec 14, 2005 11.54 11.55 11.51 11.52 37,357 +0.00(+0.00%)
Dec 13, 2005 11.57 11.57 11.51 11.52 33,424 -0.22(-1.87%)
Dec 12, 2005 11.76 11.77 11.71 11.74 30,147 +0.00(+0.04%)
Dec 09, 2005 11.75 11.77 11.73 11.73 22,720 +0.00(+0.04%)
Dec 08, 2005 11.77 11.77 11.72 11.73 19,224 -0.01(-0.12%)
Dec 07, 2005 11.72 11.74 11.71 11.74 18,132 +0.02(+0.16%)
Dec 06, 2005 11.70 11.73 11.70 11.72 17,913 +0.00(+0.00%)
Dec 05, 2005 11.70 11.74 11.70 11.72 20,972 +0.00(+0.00%)
Dec 02, 2005 11.70 11.73 11.70 11.72 15,729 +0.00(+0.00%)
Dec 01, 2005 11.70 11.73 11.69 11.72 19,443 +0.02(+0.20%)
Nov 30, 2005 11.70 11.73 11.68 11.70 18,787 +0.02(+0.20%)
Nov 29, 2005 11.69 11.70 11.67 11.68 21,409 -0.03(-0.23%)
Nov 28, 2005 11.70 11.71 11.68 11.70 24,686 +0.02(+0.15%)
Nov 25, 2005 11.69 11.70 11.69 11.69 1,529 -0.02(-0.16%)
Nov 23, 2005 11.68 11.70 11.66 11.70 11,360 +0.02(+0.16%)
Nov 22, 2005 11.65 11.69 11.65 11.69 21,409 +0.00(+0.04%)
Nov 21, 2005 11.65 11.69 11.65 11.68 17,258 +0.03(+0.24%)
Nov 18, 2005 11.66 11.70 11.65 11.65 27,526 -0.00(-0.04%)
Nov 17, 2005 11.66 11.67 11.64 11.66 22,938 +0.01(+0.12%)
Nov 16, 2005 11.64 11.67 11.64 11.64 16,166 -0.02(-0.20%)
Nov 15, 2005 11.64 11.67 11.64 11.67 17,258 -0.00(-0.04%)
Nov 14, 2005 11.66 11.67 11.64 11.67 37,357 +0.02(+0.16%)
Nov 11, 2005 11.64 11.67 11.64 11.65 24,686 -0.00(-0.04%)
Nov 10, 2005 11.65 11.66 11.64 11.66 30,366 +0.02(+0.20%)
Nov 09, 2005 11.64 11.66 11.64 11.64 17,695 -0.01(-0.08%)
Nov 08, 2005 11.66 11.66 11.64 11.64 35,827 +0.01(+0.08%)
Nov 07, 2005 11.65 11.65 11.64 11.64 15,947 -0.02(-0.16%)
Nov 04, 2005 11.64 11.65 11.63 11.65 21,846 +0.00(+0.04%)
Nov 03, 2005 11.64 11.66 11.64 11.65 12,452 -0.01(-0.08%)
Nov 02, 2005 11.63 11.66 11.61 11.66 26,215 +0.02(+0.20%)
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.