Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

76.60 +0.18 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.80 14.80 14.73 14.80 21,874 +0.02(+0.11%)
Sep 29, 2004 14.82 14.83 14.75 14.78 20,799 -0.03(-0.19%)
Sep 28, 2004 14.84 14.84 14.79 14.81 35,681 +0.01(+0.04%)
Sep 27, 2004 14.80 14.81 14.78 14.80 25,281 -0.02(-0.15%)
Sep 24, 2004 14.80 14.82 14.79 14.82 14,882 +0.02(+0.15%)
Sep 23, 2004 14.84 14.84 14.80 14.80 61,500 -0.03(-0.19%)
Sep 22, 2004 14.79 14.84 14.79 14.83 17,033 +0.02(+0.11%)
Sep 21, 2004 14.85 14.85 14.79 14.81 11,654 -0.02(-0.11%)
Sep 20, 2004 14.84 14.85 14.79 14.83 7,709 +0.02(+0.15%)
Sep 17, 2004 14.84 14.87 14.79 14.81 19,543 -0.07(-0.45%)
Sep 16, 2004 14.82 14.88 14.82 14.87 12,013 +0.05(+0.34%)
Sep 15, 2004 14.87 14.88 14.82 14.82 20,440 -0.06(-0.41%)
Sep 14, 2004 14.82 14.89 14.81 14.89 14,164 +0.04(+0.30%)
Sep 13, 2004 14.81 14.87 14.76 14.84 26,895 -0.23(-1.55%)
Sep 10, 2004 15.00 15.08 15.00 15.08 28,688 +0.07(+0.48%)
Sep 09, 2004 14.97 15.04 14.97 15.00 13,626 +0.01(+0.04%)
Sep 08, 2004 14.96 15.03 14.96 15.00 14,702 +0.02(+0.15%)
Sep 07, 2004 15.05 15.05 14.96 14.97 14,882 -0.06(-0.37%)
Sep 03, 2004 15.03 15.04 14.97 15.03 10,758 +0.02(+0.11%)
Sep 02, 2004 15.05 15.05 14.97 15.01 15,061 -0.04(-0.26%)
Sep 01, 2004 15.06 15.06 15.00 15.05 12,371 -0.03(-0.19%)
Aug 31, 2004 14.97 15.08 14.97 15.08 16,137 +0.07(+0.45%)
Aug 30, 2004 14.97 15.01 14.96 15.01 13,806 -0.01(-0.07%)
Aug 27, 2004 14.96 15.02 14.96 15.02 13,268 +0.01(+0.07%)
Aug 26, 2004 15.01 15.08 14.95 15.01 26,536 -0.04(-0.26%)
Aug 25, 2004 15.00 15.05 14.96 15.05 23,488 +0.08(+0.52%)
Aug 24, 2004 14.95 15.00 14.95 14.97 7,709 -0.01(-0.07%)
Aug 23, 2004 14.97 14.99 14.95 14.99 9,323 +0.03(+0.22%)
Aug 20, 2004 14.99 15.02 14.95 14.95 12,192 -0.02(-0.15%)
Aug 19, 2004 14.95 14.97 14.94 14.97 8,606 +0.05(+0.34%)
Aug 18, 2004 14.91 14.97 14.91 14.92 15,778 -0.02(-0.11%)
Aug 17, 2004 14.98 15.00 14.90 14.94 25,998 -0.03(-0.19%)
Aug 16, 2004 15.00 15.08 14.97 14.97 23,488 -0.15(-0.96%)
Aug 13, 2004 14.99 15.11 14.90 15.11 45,722 +0.17(+1.12%)
Aug 12, 2004 14.92 14.96 14.89 14.95 11,833 +0.01(+0.07%)
Aug 11, 2004 14.92 14.94 14.92 14.94 5,916 +0.01(+0.04%)
Aug 10, 2004 15.00 15.00 14.92 14.93 13,806 -0.10(-0.67%)
Aug 09, 2004 15.04 15.06 14.97 15.03 38,908 +0.01(+0.07%)
Aug 06, 2004 14.97 15.04 14.97 15.02 16,675 +0.05(+0.34%)
Aug 05, 2004 14.92 14.99 14.92 14.97 31,557 -0.01(-0.04%)
Aug 04, 2004 14.92 15.00 14.92 14.97 18,468 +0.04(+0.26%)
Aug 03, 2004 14.95 14.96 14.94 14.94 16,854 +0.02(+0.11%)
Aug 02, 2004 14.94 14.95 14.87 14.92 22,233 +0.00(+0.00%)
Jul 30, 2004 14.78 14.94 14.78 14.92 11,833 +0.09(+0.64%)
Jul 29, 2004 14.89 14.89 14.76 14.82 22,412 -0.09(-0.64%)
Jul 28, 2004 14.92 14.92 14.84 14.92 25,281 -0.01(-0.04%)
Jul 27, 2004 14.91 14.93 14.85 14.92 41,418 +0.06(+0.41%)
Jul 26, 2004 14.77 14.91 14.77 14.86 47,873 -0.02(-0.11%)
Jul 23, 2004 14.84 14.90 14.84 14.88 19,902 +0.01(+0.04%)
Jul 22, 2004 14.86 14.89 14.70 14.87 12,730 +0.02(+0.11%)
Jul 21, 2004 14.90 14.90 14.65 14.86 25,819 -0.02(-0.11%)
Jul 20, 2004 14.73 14.90 14.68 14.87 39,087 +0.08(+0.57%)
Jul 19, 2004 14.81 14.84 14.75 14.79 34,067 +0.03(+0.23%)
Jul 16, 2004 14.71 14.76 14.70 14.76 28,867 +0.08(+0.57%)
Jul 15, 2004 14.67 14.70 14.65 14.67 12,909 +0.01(+0.04%)
Jul 14, 2004 14.65 14.67 14.65 14.67 9,144 +0.02(+0.15%)
Jul 13, 2004 14.65 14.71 14.63 14.65 24,923 -0.04(-0.30%)
Jul 12, 2004 14.62 14.69 14.62 14.69 19,364 +0.07(+0.50%)
Jul 09, 2004 14.67 14.67 14.56 14.62 20,440 -0.05(-0.34%)
Jul 08, 2004 14.56 14.72 14.56 14.67 18,109 +0.15(+1.04%)
Jul 07, 2004 14.52 14.56 14.50 14.52 24,385 -0.01(-0.04%)
Jul 06, 2004 14.52 14.52 14.42 14.52 35,143 +0.06(+0.42%)
Jul 02, 2004 14.44 14.51 14.42 14.46 32,095 +0.05(+0.35%)
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.