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 31, 2005 12.12 12.12 12.03 12.08 31,021 -0.00(-0.04%)
May 27, 2005 12.01 12.08 11.99 12.08 19,006 +0.04(+0.34%)
May 26, 2005 12.04 12.05 11.97 12.04 150,957 +0.00(+0.00%)
May 25, 2005 12.04 12.06 12.02 12.04 25,997 -0.02(-0.19%)
May 24, 2005 12.07 12.18 12.05 12.06 25,997 +0.00(+0.00%)
May 23, 2005 12.09 12.09 12.01 12.06 27,526 +0.00(+0.04%)
May 20, 2005 12.04 12.08 12.01 12.06 33,643 +0.02(+0.19%)
May 19, 2005 11.98 12.04 11.98 12.03 15,292 +0.03(+0.23%)
May 18, 2005 12.05 12.07 12.01 12.01 26,652 -0.07(-0.57%)
May 17, 2005 12.06 12.08 12.02 12.08 17,477 -0.00(-0.04%)
May 16, 2005 12.04 12.09 12.03 12.08 20,972 +0.04(+0.34%)
May 13, 2005 12.05 12.05 12.01 12.04 9,830 +0.03(+0.27%)
May 12, 2005 12.06 12.07 12.01 12.01 13,981 -0.00(-0.04%)
May 11, 2005 11.98 12.06 11.98 12.01 31,021 +0.02(+0.15%)
May 10, 2005 11.95 11.99 11.95 11.99 8,738 +0.06(+0.54%)
May 09, 2005 11.96 11.96 11.91 11.93 17,913 -0.01(-0.08%)
May 06, 2005 11.91 11.94 11.88 11.94 36,046 +0.05(+0.38%)
May 05, 2005 11.90 11.94 11.86 11.89 16,166 -0.03(-0.23%)
May 04, 2005 11.99 11.99 11.90 11.92 10,923 -0.02(-0.15%)
May 03, 2005 12.01 12.01 11.94 11.94 14,200 -0.05(-0.42%)
May 02, 2005 11.93 12.00 11.93 11.99 30,366 +0.05(+0.42%)
Apr 29, 2005 11.96 11.99 11.83 11.94 98,308 -0.02(-0.19%)
Apr 28, 2005 11.99 12.00 11.96 11.96 14,200 -0.01(-0.12%)
Apr 27, 2005 11.97 11.99 11.96 11.97 11,578 -0.03(-0.23%)
Apr 26, 2005 11.99 12.02 11.96 12.00 26,870 -0.06(-0.49%)
Apr 25, 2005 11.97 12.08 11.95 12.06 36,701 +0.14(+1.15%)
Apr 22, 2005 11.90 11.95 11.88 11.92 16,166 -0.00(-0.04%)
Apr 21, 2005 11.90 11.93 11.89 11.93 24,249 +0.05(+0.39%)
Apr 20, 2005 11.83 11.91 11.83 11.88 9,830 +0.03(+0.27%)
Apr 19, 2005 11.83 11.93 11.80 11.85 22,720 +0.02(+0.19%)
Apr 18, 2005 11.80 11.85 11.80 11.83 26,870 +0.01(+0.08%)
Apr 15, 2005 11.79 11.84 11.79 11.82 21,409 +0.03(+0.27%)
Apr 14, 2005 11.81 11.84 11.79 11.79 40,415 -0.03(-0.27%)
Apr 13, 2005 11.85 11.85 11.81 11.82 18,132 -0.02(-0.19%)
Apr 12, 2005 11.86 11.86 11.80 11.84 40,634 +0.05(+0.39%)
Apr 11, 2005 11.85 11.90 11.79 11.80 39,760 -0.01(-0.08%)
Apr 08, 2005 11.88 11.88 11.79 11.81 27,089 -0.00(-0.04%)
Apr 07, 2005 11.88 11.93 11.81 11.81 20,317 -0.11(-0.92%)
Apr 06, 2005 11.90 11.95 11.89 11.92 27,744 +0.03(+0.23%)
Apr 05, 2005 11.92 11.93 11.88 11.89 11,141 -0.03(-0.27%)
Apr 04, 2005 11.89 11.99 11.89 11.92 34,735 +0.11(+0.93%)
Apr 01, 2005 11.84 11.85 11.77 11.81 34,080 +0.02(+0.19%)
Mar 31, 2005 11.85 11.86 11.75 11.79 13,544 +0.05(+0.47%)
Mar 30, 2005 11.80 11.80 11.74 11.74 18,132 -0.01(-0.08%)
Mar 29, 2005 11.72 11.76 11.70 11.75 24,904 -0.01(-0.12%)
Mar 28, 2005 11.76 11.76 11.70 11.76 73,403 +0.06(+0.51%)
Mar 24, 2005 11.72 11.78 11.70 11.70 22,064 -0.04(-0.31%)
Mar 23, 2005 11.79 11.85 11.73 11.74 32,769 -0.07(-0.62%)
Mar 22, 2005 11.82 11.88 11.81 11.81 37,794 -0.06(-0.50%)
Mar 21, 2005 11.87 11.90 11.80 11.87 26,434 -0.03(-0.27%)
Mar 18, 2005 11.90 11.90 11.81 11.90 43,911 +0.05(+0.42%)
Mar 17, 2005 11.82 11.88 11.81 11.85 33,861 -0.00(-0.04%)
Mar 16, 2005 11.88 11.92 11.82 11.86 45,658 +0.04(+0.35%)
Mar 15, 2005 11.91 11.91 11.78 11.81 25,997 -0.08(-0.65%)
Mar 14, 2005 11.87 11.91 11.76 11.89 61,169 -0.03(-0.23%)
Mar 11, 2005 11.90 11.97 11.89 11.92 33,861 -0.19(-1.55%)
Mar 10, 2005 12.18 12.21 12.11 12.11 35,172 -0.08(-0.68%)
Mar 09, 2005 12.19 12.22 12.19 12.19 27,307 -0.03(-0.26%)
Mar 08, 2005 12.19 12.22 12.17 12.22 20,535 +0.00(+0.04%)
Mar 07, 2005 12.15 12.22 12.14 12.22 38,449 +0.06(+0.49%)
Mar 04, 2005 12.15 12.19 12.14 12.16 16,821 -0.02(-0.15%)
Mar 03, 2005 12.13 12.20 12.13 12.18 357,187 +0.03(+0.26%)
Mar 02, 2005 12.14 12.15 12.13 12.14 13,981 -0.05(-0.38%)
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.