Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.69 12.77 12.67 12.67 82,360 +0.01(+0.07%)
May 29, 2003 12.69 12.69 12.64 12.67 36,483 +0.02(+0.18%)
May 28, 2003 12.66 12.70 12.59 12.64 67,068 +0.10(+0.80%)
May 27, 2003 12.54 12.70 12.54 12.54 55,271 +0.06(+0.48%)
May 23, 2003 12.57 12.57 12.48 12.48 42,600 -0.05(-0.40%)
May 22, 2003 12.53 12.58 12.51 12.53 40,634 -0.01(-0.07%)
May 21, 2003 12.47 12.55 12.47 12.54 33,861 +0.07(+0.59%)
May 20, 2003 12.47 12.51 12.46 12.47 51,120 +0.02(+0.15%)
May 19, 2003 12.54 12.54 12.45 12.45 30,584 -0.02(-0.18%)
May 16, 2003 12.49 12.55 12.47 12.47 29,274 -0.02(-0.15%)
May 15, 2003 12.46 12.55 12.45 12.49 31,021 +0.03(+0.26%)
May 14, 2003 12.50 12.51 12.46 12.46 38,449 +0.00(+0.00%)
May 13, 2003 12.53 12.53 12.45 12.46 74,058 -0.02(-0.18%)
May 12, 2003 12.48 12.54 12.43 12.48 32,987 +0.03(+0.26%)
May 09, 2003 12.45 12.51 12.45 12.45 41,071 +0.00(+0.00%)
May 08, 2003 12.54 12.54 12.43 12.45 30,584 -0.05(-0.37%)
May 07, 2003 12.48 12.52 12.43 12.50 61,388 -0.04(-0.29%)
May 06, 2003 12.50 12.56 12.46 12.53 62,917 +0.05(+0.44%)
May 05, 2003 12.46 12.55 12.46 12.48 55,052 -0.06(-0.51%)
May 02, 2003 12.48 12.54 12.48 12.54 17,695 +0.04(+0.33%)
May 01, 2003 12.46 12.51 12.45 12.50 58,111 +0.03(+0.22%)
Apr 30, 2003 12.48 12.53 12.46 12.47 48,280 -0.02(-0.18%)
Apr 29, 2003 12.46 12.51 12.46 12.50 31,895 -0.00(-0.04%)
Apr 28, 2003 12.50 12.51 12.45 12.50 32,114 -0.03(-0.26%)
Apr 25, 2003 12.46 12.53 12.43 12.53 47,406 +0.06(+0.48%)
Apr 24, 2003 12.45 12.49 12.44 12.47 50,246 +0.03(+0.22%)
Apr 23, 2003 12.47 12.51 12.43 12.45 55,052 -0.01(-0.07%)
Apr 22, 2003 12.46 12.52 12.43 12.46 41,071 +0.00(+0.04%)
Apr 21, 2003 12.50 12.51 12.40 12.45 62,917 -0.03(-0.26%)
Apr 17, 2003 12.52 12.53 12.45 12.48 38,012 +0.02(+0.18%)
Apr 16, 2003 12.41 12.51 12.41 12.46 62,698 +0.02(+0.18%)
Apr 15, 2003 12.41 12.49 12.41 12.44 32,114 -0.01(-0.11%)
Apr 14, 2003 12.53 12.53 12.40 12.45 43,255 -0.05(-0.44%)
Apr 11, 2003 12.38 12.51 12.38 12.51 42,163 +0.10(+0.81%)
Apr 10, 2003 12.36 12.44 12.36 12.40 45,221 +0.04(+0.33%)
Apr 09, 2003 12.36 12.45 12.36 12.36 45,003 +0.02(+0.18%)
Apr 08, 2003 12.38 12.38 12.30 12.34 26,870 -0.02(-0.15%)
Apr 07, 2003 12.29 12.42 12.27 12.36 31,240 +0.08(+0.67%)
Apr 04, 2003 12.35 12.35 12.27 12.28 22,283 -0.06(-0.52%)
Apr 03, 2003 12.37 12.42 12.27 12.34 54,615 +0.00(+0.04%)
Apr 02, 2003 12.45 12.45 12.32 12.34 35,827 +0.00(+0.04%)
Apr 01, 2003 12.35 12.42 12.27 12.33 35,609 -0.08(-0.66%)
Mar 31, 2003 12.34 12.41 12.25 12.41 57,018 +0.08(+0.63%)
Mar 28, 2003 12.18 12.34 12.18 12.34 32,769 +0.16(+1.32%)
Mar 27, 2003 12.15 12.18 12.13 12.18 27,526 +0.00(+0.04%)
Mar 26, 2003 12.15 12.17 12.11 12.17 34,735 +0.04(+0.30%)
Mar 25, 2003 12.19 12.20 12.13 12.13 32,332 -0.00(-0.04%)
Mar 24, 2003 12.13 12.22 12.12 12.14 28,618 -0.09(-0.71%)
Mar 21, 2003 12.15 12.23 12.12 12.23 41,507 +0.07(+0.56%)
Mar 20, 2003 12.12 12.23 12.11 12.16 53,086 -0.03(-0.26%)
Mar 19, 2003 12.23 12.25 12.19 12.19 32,114 -0.07(-0.56%)
Mar 18, 2003 12.22 12.29 12.19 12.26 52,868 -0.07(-0.56%)
Mar 17, 2003 12.34 12.35 12.23 12.33 53,523 -0.01(-0.07%)
Mar 14, 2003 12.27 12.34 12.27 12.34 42,600 +0.01(+0.07%)
Mar 13, 2003 12.34 12.35 12.26 12.33 67,068 -0.01(-0.07%)
Mar 12, 2003 12.28 12.38 12.27 12.34 70,782 -0.21(-1.68%)
Mar 11, 2003 12.55 12.60 12.50 12.55 38,667 +0.00(+0.00%)
Mar 10, 2003 12.54 12.62 12.50 12.55 71,655 +0.03(+0.26%)
Mar 07, 2003 12.53 12.54 12.47 12.51 41,289 +0.03(+0.26%)
Mar 06, 2003 12.48 12.58 12.47 12.48 46,751 -0.06(-0.47%)
Mar 05, 2003 12.54 12.54 12.46 12.54 60,295 +0.09(+0.74%)
Mar 04, 2003 12.35 12.54 12.35 12.45 64,446 +0.11(+0.93%)
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.