Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

74.24 +0.64 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.42 12.49 12.31 12.49 67,872 +0.12(+0.93%)
Sep 27, 2002 12.36 12.40 12.28 12.38 52,525 +0.02(+0.15%)
Sep 26, 2002 12.42 12.42 12.31 12.36 56,632 -0.06(-0.52%)
Sep 25, 2002 12.28 12.42 12.24 12.42 36,097 +0.09(+0.75%)
Sep 24, 2002 12.31 12.38 12.22 12.33 47,553 +0.02(+0.19%)
Sep 23, 2002 12.22 12.31 12.22 12.31 367,461 +0.08(+0.64%)
Sep 20, 2002 12.20 12.32 12.14 12.23 61,171 -0.01(-0.11%)
Sep 19, 2002 12.15 12.38 12.15 12.24 59,226 +0.09(+0.72%)
Sep 18, 2002 12.10 12.26 12.10 12.15 67,439 +0.12(+1.04%)
Sep 17, 2002 12.07 12.17 12.03 12.03 48,418 -0.05(-0.38%)
Sep 16, 2002 12.05 12.12 12.03 12.07 41,069 +0.02(+0.15%)
Sep 13, 2002 12.00 12.06 11.96 12.06 41,285 +0.07(+0.58%)
Sep 12, 2002 11.96 12.01 11.87 11.99 59,442 +0.04(+0.31%)
Sep 11, 2002 12.03 12.03 11.95 11.95 24,641 -0.33(-2.68%)
Sep 10, 2002 12.21 12.35 12.19 12.28 28,532 +0.02(+0.15%)
Sep 09, 2002 12.38 12.49 12.26 12.26 26,154 -0.12(-0.93%)
Sep 06, 2002 12.35 12.40 12.26 12.38 48,418 +0.09(+0.75%)
Sep 05, 2002 12.39 12.44 12.27 12.28 35,016 -0.07(-0.56%)
Sep 04, 2002 12.31 12.40 12.26 12.35 2,053,460 +0.06(+0.53%)
Sep 03, 2002 12.27 12.29 12.21 12.29 64,197 +0.05(+0.42%)
Aug 30, 2002 12.31 12.32 12.20 12.24 626,845 -0.02(-0.19%)
Aug 29, 2002 12.38 12.38 12.19 12.26 42,798 -0.07(-0.56%)
Aug 28, 2002 12.33 12.33 12.26 12.33 36,962 +0.01(+0.11%)
Aug 27, 2002 12.23 12.33 12.23 12.32 55,335 +0.12(+1.02%)
Aug 26, 2002 12.21 12.28 12.17 12.19 39,339 +0.02(+0.19%)
Aug 23, 2002 12.19 12.21 12.11 12.17 44,743 -0.01(-0.11%)
Aug 22, 2002 12.15 12.24 12.14 12.18 54,038 +0.01(+0.08%)
Aug 21, 2002 12.26 12.28 12.12 12.17 76,518 -0.02(-0.15%)
Aug 20, 2002 12.24 12.26 12.18 12.19 66,143 +0.02(+0.19%)
Aug 16, 2002 12.21 12.23 12.17 12.17 27,667 +0.00(+0.00%)
Aug 15, 2002 12.14 12.23 12.14 12.17 40,853 +0.02(+0.15%)
Aug 14, 2002 12.17 12.24 12.14 12.15 51,444 +0.00(+0.00%)
Aug 13, 2002 12.16 12.21 12.12 12.15 45,824 +0.00(+0.04%)
Aug 12, 2002 12.17 12.17 12.13 12.14 53,389 +0.00(+0.00%)
Aug 07, 2002 12.14 12.19 12.14 12.14 47,121 +0.00(+0.00%)
Aug 06, 2002 12.17 12.19 12.12 12.14 67,656 -0.04(-0.30%)
Aug 05, 2002 12.15 12.19 12.14 12.18 36,962 -0.01(-0.08%)
Aug 02, 2002 12.14 12.20 12.14 12.19 42,149 +0.05(+0.38%)
Aug 01, 2002 12.07 12.20 12.07 12.14 73,276 -0.05(-0.38%)
Jul 31, 2002 12.14 12.20 12.03 12.19 30,477 +0.09(+0.76%)
Jul 30, 2002 12.12 12.21 12.08 12.10 49,715 +0.02(+0.19%)
Jul 29, 2002 12.06 12.12 12.06 12.07 54,903 +0.04(+0.31%)
Jul 26, 2002 12.05 12.06 11.98 12.04 36,313 +0.01(+0.08%)
Jul 25, 2002 11.84 12.03 11.82 12.03 64,197 +0.21(+1.76%)
Jul 24, 2002 11.87 12.01 11.73 11.82 41,501 -0.05(-0.39%)
Jul 23, 2002 12.24 12.24 11.87 11.87 56,416 -0.30(-2.47%)
Jul 22, 2002 12.19 12.23 12.13 12.17 71,763 +0.00(+0.04%)
Jul 19, 2002 12.12 12.21 12.05 12.16 19,021 -0.05(-0.42%)
Jul 17, 2002 12.12 12.25 12.12 12.21 46,689 +0.00(+0.00%)
Jul 12, 2002 12.14 12.30 12.14 12.21 32,855 +0.02(+0.19%)
Jul 11, 2002 12.03 12.31 11.99 12.19 76,518 +0.13(+1.07%)
Jul 10, 2002 12.08 12.09 11.95 12.06 37,394 +0.03(+0.23%)
Jul 09, 2002 12.07 12.07 12.03 12.03 26,803 +0.00(+0.04%)
Jul 08, 2002 12.03 12.03 12.03 12.03 22,047 -0.02(-0.19%)
Jul 05, 2002 12.05 12.05 11.95 12.05 8,429 +0.05(+0.39%)
Jul 04, 2002 12.01 12.03 11.91 12.01 31,558 +0.00(+0.00%)
Jul 03, 2002 12.01 12.03 11.91 12.01 31,558 +0.03(+0.27%)
Jul 02, 2002 12.01 12.02 11.94 11.97 33,719 +0.04(+0.31%)
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.