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 30, 2004 27.28 27.36 27.23 27.33 23,900 +0.03(+0.11%)
Jan 29, 2004 27.23 27.30 27.23 27.30 13,100 +0.01(+0.04%)
Jan 28, 2004 27.25 27.33 27.22 27.29 15,300 +0.01(+0.04%)
Jan 27, 2004 27.26 27.28 27.15 27.28 11,100 +0.03(+0.11%)
Jan 26, 2004 27.17 27.30 27.16 27.25 25,900 +0.03(+0.11%)
Jan 23, 2004 27.25 27.25 27.12 27.22 13,700 -0.08(-0.29%)
Jan 22, 2004 27.28 27.32 27.23 27.30 19,400 +0.06(+0.22%)
Jan 21, 2004 27.29 27.29 27.22 27.24 6,900 -0.06(-0.22%)
Jan 20, 2004 27.06 27.30 27.06 27.30 27,300 +0.20(+0.74%)
Jan 16, 2004 27.07 27.15 27.05 27.10 14,100 -0.02(-0.07%)
Jan 15, 2004 27.06 27.15 27.06 27.12 10,800 +0.04(+0.15%)
Jan 14, 2004 27.04 27.14 27.04 27.08 12,800 +0.01(+0.04%)
Jan 13, 2004 27.04 27.16 27.04 27.07 11,100 -0.05(-0.18%)
Jan 12, 2004 27.07 27.14 27.06 27.12 14,600 +0.02(+0.07%)
Jan 09, 2004 27.14 27.16 27.07 27.10 12,400 +0.07(+0.26%)
Jan 08, 2004 27.02 27.11 27.02 27.03 16,000 -0.01(-0.04%)
Jan 07, 2004 27.02 27.02 27.02 27.04 16,100 -0.06(-0.22%)
Jan 06, 2004 26.94 27.10 26.92 27.10 14,900 +0.09(+0.33%)
Jan 05, 2004 27.04 27.04 26.94 27.01 22,000 -0.01(-0.04%)
Jan 02, 2004 27.01 27.02 26.90 27.02 12,700 +0.06(+0.22%)
Dec 31, 2003 27.02 27.02 26.91 26.96 8,100 -0.07(-0.26%)
Dec 30, 2003 27.06 27.06 26.93 27.03 11,400 +0.05(+0.19%)
Dec 29, 2003 26.93 27.00 26.91 26.98 8,400 +0.05(+0.19%)
Dec 26, 2003 26.93 26.94 26.93 26.93 2,300 -0.07(-0.26%)
Dec 24, 2003 27.05 27.05 26.89 27.00 6,900 +0.04(+0.15%)
Dec 23, 2003 26.91 26.96 26.86 26.96 19,400 -0.10(-0.37%)
Dec 22, 2003 26.99 27.06 26.94 27.06 18,600 +0.10(+0.37%)
Dec 19, 2003 26.92 26.96 26.87 26.96 13,400 +0.09(+0.33%)
Dec 18, 2003 26.88 26.93 26.84 26.87 8,900 -0.08(-0.30%)
Dec 17, 2003 26.91 26.95 26.91 26.95 6,600 +0.06(+0.22%)
Dec 16, 2003 26.83 26.93 26.81 26.89 32,200 +0.03(+0.11%)
Dec 15, 2003 26.82 26.93 26.79 26.86 17,600 +0.07(+0.26%)
Dec 12, 2003 26.88 26.91 26.79 26.79 18,500 -0.11(-0.41%)
Dec 11, 2003 26.67 26.90 26.67 26.90 22,500 -0.49(-1.79%)
Dec 10, 2003 27.27 27.40 27.26 27.39 15,500 +0.01(+0.04%)
Dec 09, 2003 27.27 27.40 27.26 27.38 32,500 +0.06(+0.22%)
Dec 08, 2003 27.21 27.34 27.21 27.32 15,700 +0.03(+0.11%)
Dec 05, 2003 27.19 27.30 27.19 27.29 7,400 +0.09(+0.33%)
Dec 04, 2003 27.10 27.12 27.10 27.20 4,200 +0.07(+0.26%)
Dec 03, 2003 27.06 27.13 27.05 27.13 12,100 +0.01(+0.04%)
Dec 02, 2003 27.07 27.13 27.07 27.12 12,000 +0.06(+0.22%)
Dec 01, 2003 27.06 27.17 27.06 27.06 11,400 -0.01(-0.04%)
Nov 28, 2003 27.10 27.11 27.07 27.07 3,900 -0.12(-0.44%)
Nov 26, 2003 27.13 27.19 27.13 27.19 7,800 +0.06(+0.22%)
Nov 25, 2003 27.18 27.18 27.06 27.13 9,000 -0.04(-0.15%)
Nov 24, 2003 27.11 27.19 27.05 27.17 17,100 +0.15(+0.56%)
Nov 21, 2003 27.06 27.13 27.02 27.02 17,000 -0.07(-0.26%)
Nov 20, 2003 27.04 27.10 27.01 27.09 23,000 -0.02(-0.07%)
Nov 19, 2003 27.11 27.26 27.02 27.11 19,800 -0.02(-0.07%)
Nov 18, 2003 27.11 27.17 27.11 27.13 15,200 +0.16(+0.59%)
Nov 17, 2003 27.16 27.16 26.97 26.97 14,100 -0.16(-0.59%)
Nov 14, 2003 27.15 27.15 27.13 27.13 7,900 -0.09(-0.33%)
Nov 13, 2003 27.12 27.24 27.12 27.22 9,600 +0.07(+0.26%)
Nov 12, 2003 26.99 27.22 26.99 27.15 21,100 +0.13(+0.48%)
Nov 11, 2003 26.95 26.95 26.95 27.02 11,800 -0.08(-0.30%)
Nov 10, 2003 27.01 27.10 27.01 27.10 9,500 -0.02(-0.07%)
Nov 07, 2003 27.11 27.12 27.11 27.12 9,700 +0.10(+0.37%)
Nov 06, 2003 26.95 26.95 26.95 27.02 13,800 +0.00(+0.00%)
Nov 05, 2003 27.00 27.13 27.02 27.02 7,100 +0.10(+0.37%)
Nov 04, 2003 27.00 27.00 26.92 26.92 9,435 -0.11(-0.41%)
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.