Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.25 +0.25 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.72 11.72 11.65 11.70 18,309 +0.03(+0.23%)
Jun 29, 2005 11.63 11.70 11.63 11.68 23,603 +0.06(+0.51%)
Jun 28, 2005 11.82 11.82 11.62 11.62 17,868 -0.16(-1.35%)
Jun 27, 2005 11.74 11.81 11.73 11.78 19,191 -0.05(-0.46%)
Jun 24, 2005 11.82 11.83 11.75 11.83 19,191 +0.01(+0.08%)
Jun 23, 2005 11.74 11.87 11.74 11.82 28,236 +0.05(+0.42%)
Jun 22, 2005 11.77 11.77 11.70 11.77 18,309 +0.02(+0.15%)
Jun 21, 2005 11.71 11.77 11.71 11.75 78,752 -0.02(-0.15%)
Jun 20, 2005 11.78 11.79 11.70 11.77 26,471 +0.00(+0.00%)
Jun 17, 2005 11.78 11.78 11.74 11.77 22,941 +0.00(+0.00%)
Jun 16, 2005 11.70 11.78 11.70 11.77 28,015 +0.07(+0.58%)
Jun 15, 2005 11.72 11.77 11.62 11.70 27,794 -0.01(-0.12%)
Jun 14, 2005 11.78 11.78 11.68 11.72 21,618 -0.04(-0.31%)
Jun 13, 2005 11.72 11.78 11.72 11.75 27,794 -0.16(-1.33%)
Jun 10, 2005 11.90 11.94 11.90 11.91 22,721 -0.00(-0.04%)
Jun 09, 2005 11.90 11.95 11.90 11.92 11,250 -0.01(-0.11%)
Jun 08, 2005 11.91 11.94 11.90 11.93 16,324 +0.02(+0.19%)
Jun 07, 2005 11.97 12.00 11.91 11.91 26,030 -0.07(-0.61%)
Jun 06, 2005 11.95 11.99 11.94 11.98 28,677 -0.02(-0.19%)
Jun 03, 2005 12.01 12.01 11.95 12.00 16,103 +0.06(+0.49%)
Jun 02, 2005 11.97 11.99 11.94 11.95 14,118 +0.01(+0.11%)
Jun 01, 2005 11.93 12.00 11.93 11.93 17,426 -0.03(-0.23%)
May 31, 2005 12.00 12.00 11.91 11.96 31,324 -0.00(-0.04%)
May 27, 2005 11.90 11.97 11.87 11.96 19,191 +0.04(+0.34%)
May 26, 2005 11.92 11.94 11.85 11.92 152,431 +0.00(+0.00%)
May 25, 2005 11.92 11.94 11.91 11.92 26,250 -0.02(-0.19%)
May 24, 2005 11.95 12.06 11.93 11.95 26,250 +0.00(+0.00%)
May 23, 2005 11.98 11.98 11.90 11.95 27,794 +0.00(+0.04%)
May 20, 2005 11.92 11.97 11.90 11.94 33,971 +0.02(+0.19%)
May 19, 2005 11.87 11.92 11.86 11.92 15,441 +0.03(+0.23%)
May 18, 2005 11.94 11.95 11.89 11.89 26,912 -0.07(-0.57%)
May 17, 2005 11.95 11.96 11.90 11.96 17,647 -0.00(-0.04%)
May 16, 2005 11.92 11.97 11.92 11.96 21,177 +0.04(+0.34%)
May 13, 2005 11.94 11.94 11.89 11.92 9,926 +0.03(+0.27%)
May 12, 2005 11.94 11.95 11.89 11.89 14,118 -0.00(-0.04%)
May 11, 2005 11.86 11.94 11.86 11.90 31,324 +0.02(+0.15%)
May 10, 2005 11.84 11.88 11.84 11.88 8,823 +0.06(+0.54%)
May 09, 2005 11.84 11.85 11.79 11.81 18,088 -0.01(-0.08%)
May 06, 2005 11.79 11.82 11.76 11.82 36,398 +0.05(+0.39%)
May 05, 2005 11.79 11.83 11.75 11.78 16,324 -0.03(-0.23%)
May 04, 2005 11.88 11.88 11.79 11.80 11,029 -0.02(-0.15%)
May 03, 2005 11.89 11.89 11.82 11.82 14,338 -0.05(-0.42%)
May 02, 2005 11.82 11.89 11.82 11.87 30,662 +0.05(+0.42%)
Apr 29, 2005 11.85 11.88 11.72 11.82 99,267 -0.02(-0.19%)
Apr 28, 2005 11.88 11.89 11.84 11.85 14,338 -0.01(-0.11%)
Apr 27, 2005 11.85 11.88 11.84 11.86 11,691 -0.03(-0.23%)
Apr 26, 2005 11.88 11.90 11.84 11.89 27,133 -0.06(-0.49%)
Apr 25, 2005 11.85 11.97 11.84 11.95 37,059 +0.14(+1.15%)
Apr 22, 2005 11.79 11.84 11.77 11.81 16,324 -0.00(-0.04%)
Apr 21, 2005 11.78 11.81 11.78 11.81 24,486 +0.05(+0.38%)
Apr 20, 2005 11.72 11.80 11.72 11.77 9,926 +0.03(+0.27%)
Apr 19, 2005 11.71 11.81 11.69 11.74 22,941 +0.02(+0.19%)
Apr 18, 2005 11.69 11.73 11.68 11.71 27,133 +0.01(+0.08%)
Apr 15, 2005 11.68 11.73 11.68 11.70 21,618 +0.03(+0.27%)
Apr 14, 2005 11.69 11.72 11.67 11.67 40,810 -0.03(-0.27%)
Apr 13, 2005 11.73 11.73 11.70 11.70 18,309 -0.02(-0.19%)
Apr 12, 2005 11.74 11.74 11.68 11.73 41,030 +0.05(+0.39%)
Apr 11, 2005 11.73 11.79 11.67 11.68 40,148 -0.01(-0.08%)
Apr 08, 2005 11.76 11.76 11.67 11.69 27,353 -0.00(-0.04%)
Apr 07, 2005 11.77 11.82 11.70 11.70 20,515 -0.11(-0.92%)
Apr 06, 2005 11.79 11.84 11.77 11.80 28,015 +0.03(+0.23%)
Apr 05, 2005 11.81 11.82 11.76 11.78 11,250 -0.03(-0.27%)
Apr 04, 2005 11.77 11.88 11.77 11.81 35,074 +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.