Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.11 14.14 14.10 14.13 32,095 -0.02(-0.16%)
Jan 30, 2006 14.11 14.15 14.11 14.15 26,895 +0.02(+0.12%)
Jan 27, 2006 14.10 14.14 14.10 14.14 18,468 +0.02(+0.16%)
Jan 26, 2006 14.11 14.13 14.09 14.12 48,053 +0.02(+0.16%)
Jan 25, 2006 14.17 14.17 14.09 14.09 25,102 -0.03(-0.24%)
Jan 24, 2006 14.12 14.17 14.12 14.13 11,116 +0.01(+0.04%)
Jan 23, 2006 14.11 14.15 14.10 14.12 17,930 +0.02(+0.12%)
Jan 20, 2006 14.15 14.15 14.09 14.10 22,771 -0.02(-0.12%)
Jan 19, 2006 14.14 14.17 14.12 14.12 16,495 -0.04(-0.31%)
Jan 18, 2006 14.09 14.17 14.09 14.17 77,996 +0.06(+0.43%)
Jan 17, 2006 14.15 14.15 14.09 14.10 15,957 -0.01(-0.08%)
Jan 13, 2006 14.14 14.16 14.09 14.12 29,405 +0.01(+0.04%)
Jan 12, 2006 14.13 14.17 14.11 14.11 36,936 -0.06(-0.39%)
Jan 11, 2006 14.13 14.17 14.10 14.17 16,495 +0.03(+0.23%)
Jan 10, 2006 14.13 14.13 14.09 14.13 18,468 +0.01(+0.08%)
Jan 09, 2006 14.14 14.14 14.09 14.12 31,736 +0.01(+0.08%)
Jan 06, 2006 14.10 14.12 14.08 14.11 17,213 +0.00(+0.00%)
Jan 05, 2006 14.09 14.12 14.08 14.11 14,164 +0.00(+0.00%)
Jan 04, 2006 14.14 14.17 14.08 14.11 31,557 -0.02(-0.16%)
Jan 03, 2006 14.10 14.14 14.08 14.13 24,923 +0.05(+0.36%)
Dec 30, 2005 14.10 14.10 14.07 14.08 9,144 -0.02(-0.12%)
Dec 29, 2005 14.08 14.10 14.06 14.10 19,723 +0.03(+0.20%)
Dec 28, 2005 14.08 14.10 14.06 14.07 16,316 +0.04(+0.32%)
Dec 27, 2005 14.12 14.15 14.03 14.03 27,253 -0.06(-0.40%)
Dec 23, 2005 14.07 14.13 14.05 14.08 25,640 +0.02(+0.16%)
Dec 22, 2005 14.04 14.07 14.03 14.06 25,998 -0.01(-0.08%)
Dec 21, 2005 14.05 14.07 14.00 14.07 36,039 +0.06(+0.44%)
Dec 20, 2005 14.03 14.07 14.00 14.01 18,288 -0.04(-0.28%)
Dec 19, 2005 14.03 14.07 14.03 14.05 20,619 +0.02(+0.16%)
Dec 16, 2005 14.07 14.07 14.02 14.03 27,253 -0.04(-0.28%)
Dec 15, 2005 14.07 14.07 14.04 14.07 17,930 +0.03(+0.24%)
Dec 14, 2005 14.05 14.08 14.03 14.03 30,660 +0.00(+0.00%)
Dec 13, 2005 14.09 14.09 14.03 14.03 27,433 -0.27(-1.87%)
Dec 12, 2005 14.33 14.34 14.27 14.30 24,743 +0.01(+0.04%)
Dec 09, 2005 14.31 14.34 14.29 14.29 18,647 +0.01(+0.04%)
Dec 08, 2005 14.34 14.34 14.28 14.29 15,778 -0.02(-0.12%)
Dec 07, 2005 14.28 14.31 14.27 14.31 14,882 +0.02(+0.16%)
Dec 06, 2005 14.26 14.29 14.26 14.28 14,702 +0.00(+0.00%)
Dec 05, 2005 14.26 14.31 14.25 14.28 17,213 +0.00(+0.00%)
Dec 02, 2005 14.26 14.29 14.26 14.28 12,909 +0.00(+0.00%)
Dec 01, 2005 14.25 14.29 14.24 14.28 15,957 +0.03(+0.20%)
Nov 30, 2005 14.26 14.29 14.23 14.26 15,419 +0.03(+0.20%)
Nov 29, 2005 14.24 14.26 14.22 14.23 17,571 -0.03(-0.23%)
Nov 28, 2005 14.26 14.27 14.23 14.26 20,261 +0.02(+0.15%)
Nov 25, 2005 14.24 14.25 14.24 14.24 1,255 -0.02(-0.16%)
Nov 23, 2005 14.23 14.26 14.21 14.26 9,323 +0.02(+0.16%)
Nov 22, 2005 14.19 14.24 14.19 14.24 17,571 +0.01(+0.04%)
Nov 21, 2005 14.20 14.24 14.20 14.23 14,164 +0.03(+0.24%)
Nov 18, 2005 14.21 14.25 14.20 14.20 22,592 -0.01(-0.04%)
Nov 17, 2005 14.21 14.22 14.19 14.21 18,826 +0.02(+0.12%)
Nov 16, 2005 14.19 14.22 14.18 14.19 13,268 -0.03(-0.20%)
Nov 15, 2005 14.18 14.22 14.18 14.22 14,164 -0.01(-0.04%)
Nov 14, 2005 14.21 14.22 14.18 14.22 30,660 +0.02(+0.16%)
Nov 11, 2005 14.18 14.22 14.18 14.20 20,261 -0.01(-0.04%)
Nov 10, 2005 14.20 14.21 14.18 14.21 24,923 +0.03(+0.20%)
Nov 09, 2005 14.18 14.21 14.18 14.18 14,523 -0.01(-0.08%)
Nov 08, 2005 14.21 14.21 14.18 14.19 29,405 +0.01(+0.08%)
Nov 07, 2005 14.20 14.20 14.18 14.18 13,089 -0.02(-0.16%)
Nov 04, 2005 14.18 14.20 14.17 14.20 17,930 +0.01(+0.04%)
Nov 03, 2005 14.18 14.21 14.18 14.19 10,220 -0.01(-0.08%)
Nov 02, 2005 14.17 14.21 14.15 14.21 21,516 +0.03(+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.