Extended Dur Trs Idx ETF Vanguard (NY: EDV )

129.26 USD +0.55 (+0.43%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 27.12 27.12 26.72 26.96 13,800 -0.16(-0.59%)
Jan 30, 2003 27.00 27.15 26.85 27.12 10,900 +0.17(+0.63%)
Jan 29, 2003 27.00 27.10 26.95 26.95 15,500 -0.23(-0.85%)
Jan 28, 2003 26.83 27.18 26.71 27.18 21,000 +0.45(+1.68%)
Jan 27, 2003 27.00 27.10 26.69 26.73 19,000 -0.34(-1.26%)
Jan 24, 2003 27.01 27.10 26.92 27.07 13,900 -0.03(-0.11%)
Jan 23, 2003 27.20 27.24 26.95 27.10 13,600 +0.11(+0.41%)
Jan 22, 2003 27.02 27.29 26.81 26.99 16,100 -0.03(-0.11%)
Jan 21, 2003 27.50 27.50 27.01 27.02 27,200 -0.48(-1.75%)
Jan 17, 2003 27.16 27.50 27.05 27.50 32,300 +0.32(+1.18%)
Jan 16, 2003 26.80 27.24 26.80 27.18 20,900 +0.18(+0.67%)
Jan 15, 2003 27.35 27.35 26.97 27.00 29,700 -0.35(-1.28%)
Jan 14, 2003 27.00 27.35 26.90 27.35 42,500 +0.47(+1.75%)
Jan 13, 2003 26.65 26.93 26.63 26.88 19,700 +0.18(+0.67%)
Jan 10, 2003 27.05 27.05 26.60 26.70 27,300 -0.14(-0.52%)
Jan 09, 2003 26.95 27.00 26.83 26.84 27,000 -0.16(-0.59%)
Jan 08, 2003 26.75 27.00 26.65 27.00 13,300 +0.17(+0.63%)
Jan 07, 2003 26.64 26.83 26.60 26.83 24,200 +0.03(+0.11%)
Jan 06, 2003 26.73 26.95 26.60 26.80 18,500 +0.00(+0.00%)
Jan 03, 2003 26.96 26.97 26.77 26.80 15,200 -0.15(-0.56%)
Jan 02, 2003 26.80 26.95 26.71 26.95 11,900 +0.20(+0.75%)
Dec 31, 2002 26.70 26.80 26.60 26.75 10,900 +0.00(+0.00%)
Dec 30, 2002 26.78 26.79 26.60 26.75 8,300 +0.00(+0.00%)
Dec 27, 2002 26.55 26.75 26.52 26.75 10,100 +0.10(+0.38%)
Dec 26, 2002 26.51 26.65 26.51 26.65 5,300 +0.06(+0.23%)
Dec 24, 2002 26.63 26.64 26.35 26.59 5,100 +0.10(+0.38%)
Dec 23, 2002 26.60 26.60 26.36 26.49 14,400 +0.02(+0.08%)
Dec 20, 2002 26.53 26.75 26.40 26.47 17,900 -0.23(-0.86%)
Dec 19, 2002 26.55 26.97 26.32 26.70 23,800 +0.03(+0.11%)
Dec 18, 2002 26.60 26.70 26.30 26.67 24,500 +0.08(+0.30%)
Dec 17, 2002 26.25 26.59 26.05 26.59 47,300 +0.34(+1.30%)
Dec 16, 2002 26.27 26.27 26.13 26.25 20,400 +0.11(+0.42%)
Dec 13, 2002 26.20 26.27 26.06 26.14 13,600 -0.07(-0.27%)
Dec 12, 2002 26.05 26.29 26.03 26.21 21,700 +0.16(+0.61%)
Dec 11, 2002 26.32 26.39 26.05 26.05 26,600 -0.75(-2.80%)
Dec 10, 2002 26.50 26.83 26.47 26.80 19,400 +0.30(+1.13%)
Dec 09, 2002 26.62 26.70 26.47 26.50 10,500 -0.13(-0.49%)
Dec 06, 2002 26.68 26.78 26.62 26.63 9,900 +0.03(+0.11%)
Dec 05, 2002 26.50 26.70 26.45 26.60 8,600 +0.08(+0.30%)
Dec 04, 2002 26.42 26.65 26.42 26.52 11,800 +0.07(+0.26%)
Dec 03, 2002 26.52 26.69 26.35 26.45 22,000 -0.06(-0.23%)
Dec 02, 2002 26.51 26.58 26.34 26.51 15,800 -0.01(-0.04%)
Nov 29, 2002 26.70 26.70 26.51 26.52 2,800 -0.16(-0.60%)
Nov 27, 2002 26.70 26.70 26.40 26.68 12,900 +0.00(+0.00%)
Nov 26, 2002 26.60 26.76 26.36 26.68 20,100 +0.20(+0.76%)
Nov 25, 2002 26.34 26.70 26.34 26.48 27,400 -0.11(-0.41%)
Nov 22, 2002 26.29 26.59 26.28 26.59 21,800 +0.24(+0.91%)
Nov 21, 2002 26.50 26.50 25.35 26.35 23,500 -0.05(-0.19%)
Nov 20, 2002 26.57 26.57 26.32 26.40 19,000 -0.05(-0.19%)
Nov 19, 2002 26.33 26.55 26.26 26.45 16,400 +0.10(+0.38%)
Nov 18, 2002 26.45 26.57 26.26 26.35 13,400 -0.01(-0.04%)
Nov 15, 2002 26.33 26.50 26.25 26.36 12,900 +0.03(+0.11%)
Nov 14, 2002 26.38 26.50 26.33 26.33 13,000 +0.07(+0.27%)
Nov 13, 2002 26.27 26.52 26.22 26.26 15,500 -0.09(-0.34%)
Nov 12, 2002 26.73 26.89 25.56 26.35 21,900 -0.34(-1.27%)
Nov 11, 2002 26.32 26.69 26.30 26.69 16,000 +0.38(+1.44%)
Nov 08, 2002 26.17 26.49 26.12 26.31 11,100 +0.06(+0.23%)
Nov 07, 2002 26.25 26.35 26.11 26.25 25,500 +0.04(+0.15%)
Nov 06, 2002 26.50 26.70 26.19 26.21 9,700 -0.10(-0.38%)
Nov 05, 2002 26.32 26.45 26.31 26.31 8,300 +0.00(+0.00%)
Nov 04, 2002 26.32 26.51 26.31 26.31 15,700 -0.01(-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.