Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.50 +0.08 (+0.10%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.13 15.13 14.90 15.04 24,743 -0.09(-0.59%)
Jan 30, 2003 15.06 15.14 14.97 15.13 19,543 +0.09(+0.63%)
Jan 29, 2003 15.06 15.11 15.03 15.03 27,791 -0.13(-0.85%)
Jan 28, 2003 14.96 15.16 14.90 15.16 37,653 +0.25(+1.68%)
Jan 27, 2003 15.06 15.11 14.89 14.91 34,067 -0.19(-1.26%)
Jan 24, 2003 15.06 15.11 15.01 15.10 24,923 -0.02(-0.11%)
Jan 23, 2003 15.17 15.19 15.03 15.11 24,385 +0.06(+0.41%)
Jan 22, 2003 15.07 15.22 14.95 15.05 28,867 -0.02(-0.11%)
Jan 21, 2003 15.34 15.34 15.06 15.07 48,770 -0.27(-1.75%)
Jan 17, 2003 15.15 15.34 15.09 15.34 57,914 +0.18(+1.18%)
Jan 16, 2003 14.95 15.19 14.95 15.16 37,474 +0.10(+0.67%)
Jan 15, 2003 15.25 15.25 15.04 15.06 53,252 -0.20(-1.28%)
Jan 14, 2003 15.06 15.25 15.00 15.25 76,203 +0.26(+1.75%)
Jan 13, 2003 14.86 15.02 14.85 14.99 35,322 +0.10(+0.67%)
Jan 10, 2003 15.09 15.09 14.84 14.89 48,949 -0.08(-0.52%)
Jan 09, 2003 15.03 15.06 14.96 14.97 48,411 -0.09(-0.59%)
Jan 08, 2003 14.92 15.06 14.86 15.06 23,847 +0.09(+0.63%)
Jan 07, 2003 14.86 14.96 14.84 14.96 43,391 +0.02(+0.11%)
Jan 06, 2003 14.91 15.03 14.84 14.95 33,170 +0.00(+0.00%)
Jan 03, 2003 15.04 15.04 14.93 14.95 27,253 -0.08(-0.56%)
Jan 02, 2003 14.95 15.03 14.90 15.03 21,336 +0.11(+0.75%)
Dec 31, 2002 14.89 14.95 14.84 14.92 19,543 +0.00(+0.00%)
Dec 30, 2002 14.94 14.94 14.84 14.92 14,882 +0.00(+0.00%)
Dec 27, 2002 14.81 14.92 14.79 14.92 18,109 +0.06(+0.37%)
Dec 26, 2002 14.79 14.86 14.79 14.86 9,503 +0.03(+0.23%)
Dec 24, 2002 14.85 14.86 14.70 14.83 9,144 +0.06(+0.38%)
Dec 23, 2002 14.84 14.84 14.70 14.77 25,819 +0.01(+0.08%)
Dec 20, 2002 14.80 14.92 14.72 14.76 32,095 -0.13(-0.86%)
Dec 19, 2002 14.81 15.04 14.68 14.89 42,673 +0.02(+0.11%)
Dec 18, 2002 14.84 14.89 14.67 14.87 43,929 +0.04(+0.30%)
Dec 17, 2002 14.64 14.83 14.53 14.83 84,809 +0.19(+1.30%)
Dec 16, 2002 14.65 14.65 14.57 14.64 36,577 +0.06(+0.42%)
Dec 13, 2002 14.61 14.65 14.53 14.58 24,385 -0.04(-0.27%)
Dec 12, 2002 14.53 14.66 14.52 14.62 38,908 +0.09(+0.61%)
Dec 11, 2002 14.68 14.72 14.53 14.53 47,694 -0.42(-2.80%)
Dec 10, 2002 14.78 14.96 14.76 14.95 34,784 +0.17(+1.13%)
Dec 09, 2002 14.85 14.89 14.76 14.78 18,826 -0.07(-0.49%)
Dec 06, 2002 14.88 14.94 14.85 14.85 17,750 +0.02(+0.11%)
Dec 05, 2002 14.78 14.89 14.75 14.84 15,419 +0.04(+0.30%)
Dec 04, 2002 14.73 14.86 14.73 14.79 21,157 +0.04(+0.27%)
Dec 03, 2002 14.79 14.89 14.70 14.75 39,446 -0.03(-0.23%)
Dec 02, 2002 14.79 14.82 14.69 14.79 28,329 -0.01(-0.04%)
Nov 29, 2002 14.89 14.89 14.79 14.79 5,020 -0.09(-0.60%)
Nov 27, 2002 14.89 14.89 14.72 14.88 23,129 +0.00(+0.00%)
Nov 26, 2002 14.84 14.92 14.70 14.88 36,039 +0.11(+0.75%)
Nov 25, 2002 14.69 14.89 14.69 14.77 49,128 -0.06(-0.41%)
Nov 22, 2002 14.66 14.83 14.66 14.83 39,087 +0.13(+0.91%)
Nov 21, 2002 14.78 14.78 14.14 14.70 42,136 -0.03(-0.19%)
Nov 20, 2002 14.82 14.82 14.68 14.72 34,067 -0.03(-0.19%)
Nov 19, 2002 14.68 14.81 14.65 14.75 29,405 +0.06(+0.38%)
Nov 18, 2002 14.75 14.82 14.65 14.70 24,026 -0.01(-0.04%)
Nov 15, 2002 14.68 14.78 14.64 14.70 23,129 +0.02(+0.11%)
Nov 14, 2002 14.71 14.78 14.68 14.68 23,309 +0.04(+0.27%)
Nov 13, 2002 14.65 14.79 14.62 14.65 27,791 -0.05(-0.34%)
Nov 12, 2002 14.91 15.00 14.26 14.70 39,267 -0.19(-1.27%)
Nov 11, 2002 14.68 14.89 14.67 14.89 28,688 +0.21(+1.44%)
Nov 08, 2002 14.60 14.77 14.57 14.67 19,902 +0.03(+0.23%)
Nov 07, 2002 14.64 14.70 14.56 14.64 45,722 +0.02(+0.15%)
Nov 06, 2002 14.78 14.89 14.61 14.62 17,392 -0.06(-0.38%)
Nov 05, 2002 14.68 14.75 14.67 14.67 14,882 +0.00(+0.00%)
Nov 04, 2002 14.68 14.79 14.67 14.67 28,150 -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.