Extended Dur Trs Idx ETF Vanguard (NY: EDV )

131.95 USD +4.03 (+3.15%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.30 25.35 25.29 25.34 17,900 -0.04(-0.16%)
Jan 30, 2006 25.30 25.38 25.30 25.38 15,000 +0.03(+0.12%)
Jan 27, 2006 25.28 25.36 25.28 25.35 10,300 +0.04(+0.16%)
Jan 26, 2006 25.30 25.34 25.27 25.31 26,800 +0.04(+0.16%)
Jan 25, 2006 25.40 25.40 25.26 25.27 14,000 -0.06(-0.24%)
Jan 24, 2006 25.32 25.40 25.32 25.33 6,200 +0.01(+0.04%)
Jan 23, 2006 25.30 25.38 25.28 25.32 10,000 +0.03(+0.12%)
Jan 20, 2006 25.38 25.38 25.27 25.29 12,700 -0.03(-0.12%)
Jan 19, 2006 25.36 25.40 25.32 25.32 9,200 -0.08(-0.31%)
Jan 18, 2006 25.26 25.40 25.26 25.40 43,500 +0.11(+0.43%)
Jan 17, 2006 25.38 25.38 25.27 25.29 8,900 -0.02(-0.08%)
Jan 13, 2006 25.36 25.39 25.27 25.31 16,400 +0.01(+0.04%)
Jan 12, 2006 25.34 25.41 25.30 25.30 20,600 -0.10(-0.39%)
Jan 11, 2006 25.34 25.40 25.28 25.40 9,200 +0.06(+0.23%)
Jan 10, 2006 25.34 25.34 25.27 25.34 10,300 +0.02(+0.08%)
Jan 09, 2006 25.35 25.35 25.26 25.32 17,700 +0.02(+0.08%)
Jan 06, 2006 25.29 25.31 25.25 25.30 9,600 +0.00(+0.00%)
Jan 05, 2006 25.26 25.32 25.24 25.30 7,900 +0.00(+0.00%)
Jan 04, 2006 25.35 25.41 25.25 25.30 17,600 -0.04(-0.16%)
Jan 03, 2006 25.29 25.35 25.25 25.34 13,900 +0.09(+0.36%)
Dec 30, 2005 25.29 25.29 25.22 25.25 5,100 -0.03(-0.12%)
Dec 29, 2005 25.25 25.29 25.21 25.28 11,000 +0.05(+0.20%)
Dec 28, 2005 25.25 25.28 25.21 25.23 9,100 +0.08(+0.32%)
Dec 27, 2005 25.32 25.37 25.15 25.15 15,200 -0.10(-0.40%)
Dec 23, 2005 25.22 25.33 25.20 25.25 14,300 +0.04(+0.16%)
Dec 22, 2005 25.17 25.22 25.16 25.21 14,500 -0.02(-0.08%)
Dec 21, 2005 25.19 25.23 25.11 25.23 20,100 +0.11(+0.44%)
Dec 20, 2005 25.15 25.23 25.10 25.12 10,200 -0.07(-0.28%)
Dec 19, 2005 25.16 25.22 25.16 25.19 11,500 +0.04(+0.16%)
Dec 16, 2005 25.23 25.23 25.13 25.15 15,200 -0.07(-0.28%)
Dec 15, 2005 25.22 25.22 25.17 25.22 10,000 +0.06(+0.24%)
Dec 14, 2005 25.20 25.24 25.15 25.16 17,100 +0.00(+0.00%)
Dec 13, 2005 25.27 25.27 25.15 25.16 15,300 -0.48(-1.87%)
Dec 12, 2005 25.70 25.71 25.59 25.64 13,800 +0.01(+0.04%)
Dec 09, 2005 25.66 25.71 25.62 25.63 10,400 +0.01(+0.04%)
Dec 08, 2005 25.72 25.72 25.60 25.62 8,800 -0.03(-0.12%)
Dec 07, 2005 25.60 25.65 25.58 25.65 8,300 +0.04(+0.16%)
Dec 06, 2005 25.56 25.63 25.56 25.61 8,200 +0.00(+0.00%)
Dec 05, 2005 25.56 25.65 25.55 25.61 9,600 +0.00(+0.00%)
Dec 02, 2005 25.56 25.62 25.56 25.61 7,200 +0.00(+0.00%)
Dec 01, 2005 25.55 25.62 25.54 25.61 8,900 +0.05(+0.20%)
Nov 30, 2005 25.57 25.62 25.51 25.56 8,600 +0.05(+0.20%)
Nov 29, 2005 25.53 25.57 25.50 25.51 9,800 -0.06(-0.23%)
Nov 28, 2005 25.56 25.59 25.51 25.57 11,300 +0.04(+0.15%)
Nov 25, 2005 25.54 25.55 25.53 25.53 700 -0.04(-0.16%)
Nov 23, 2005 25.52 25.57 25.48 25.57 5,200 +0.04(+0.16%)
Nov 22, 2005 25.45 25.54 25.45 25.53 9,800 +0.01(+0.04%)
Nov 21, 2005 25.46 25.53 25.46 25.52 7,900 +0.06(+0.24%)
Nov 18, 2005 25.47 25.55 25.46 25.46 12,600 -0.01(-0.04%)
Nov 17, 2005 25.48 25.50 25.44 25.47 10,500 +0.03(+0.12%)
Nov 16, 2005 25.44 25.49 25.43 25.44 7,400 -0.05(-0.20%)
Nov 15, 2005 25.43 25.49 25.43 25.49 7,900 -0.01(-0.04%)
Nov 14, 2005 25.47 25.50 25.43 25.50 17,100 +0.04(+0.16%)
Nov 11, 2005 25.43 25.49 25.42 25.46 11,300 -0.01(-0.04%)
Nov 10, 2005 25.46 25.48 25.43 25.47 13,900 +0.05(+0.20%)
Nov 09, 2005 25.43 25.48 25.42 25.42 8,100 -0.02(-0.08%)
Nov 08, 2005 25.47 25.47 25.43 25.44 16,400 +0.02(+0.08%)
Nov 07, 2005 25.46 25.46 25.42 25.42 7,300 -0.04(-0.16%)
Nov 04, 2005 25.42 25.46 25.41 25.46 10,000 +0.01(+0.04%)
Nov 03, 2005 25.43 25.48 25.42 25.45 5,700 -0.02(-0.08%)
Nov 02, 2005 25.41 25.48 25.37 25.47 12,000 +0.05(+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.