Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

73.39 +0.73 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.66 14.75 14.54 14.75 57,478 +0.14(+0.93%)
Sep 27, 2002 14.59 14.64 14.50 14.61 44,481 +0.02(+0.15%)
Sep 26, 2002 14.67 14.67 14.53 14.59 47,959 -0.08(-0.52%)
Sep 25, 2002 14.50 14.67 14.45 14.67 30,569 +0.11(+0.75%)
Sep 24, 2002 14.53 14.61 14.43 14.56 40,271 +0.03(+0.19%)
Sep 23, 2002 14.43 14.54 14.43 14.53 311,190 +0.09(+0.64%)
Sep 20, 2002 14.40 14.54 14.34 14.44 51,804 -0.02(-0.11%)
Sep 19, 2002 14.35 14.61 14.35 14.45 50,156 +0.10(+0.72%)
Sep 18, 2002 14.29 14.47 14.29 14.35 57,112 +0.15(+1.04%)
Sep 17, 2002 14.26 14.37 14.20 14.20 41,003 -0.05(-0.38%)
Sep 16, 2002 14.23 14.31 14.20 14.26 34,780 +0.02(+0.15%)
Sep 13, 2002 14.17 14.24 14.12 14.24 34,963 +0.08(+0.58%)
Sep 12, 2002 14.12 14.18 14.02 14.15 50,339 +0.04(+0.31%)
Sep 11, 2002 14.21 14.21 14.11 14.11 20,868 -0.39(-2.67%)
Sep 10, 2002 14.42 14.58 14.39 14.50 24,163 +0.02(+0.15%)
Sep 09, 2002 14.61 14.75 14.48 14.48 22,149 -0.14(-0.93%)
Sep 06, 2002 14.59 14.64 14.48 14.61 41,003 +0.11(+0.75%)
Sep 05, 2002 14.63 14.70 14.49 14.50 29,654 -0.08(-0.56%)
Sep 04, 2002 14.53 14.64 14.48 14.59 1,739,005 +0.08(+0.53%)
Sep 03, 2002 14.49 14.51 14.42 14.51 54,366 +0.06(+0.42%)
Aug 30, 2002 14.53 14.54 14.40 14.45 530,854 -0.03(-0.19%)
Aug 29, 2002 14.61 14.61 14.39 14.48 36,244 -0.08(-0.56%)
Aug 28, 2002 14.56 14.56 14.48 14.56 31,302 +0.02(+0.11%)
Aug 27, 2002 14.44 14.56 14.44 14.54 46,861 +0.15(+1.02%)
Aug 26, 2002 14.42 14.50 14.37 14.39 33,315 +0.03(+0.19%)
Aug 23, 2002 14.39 14.42 14.30 14.37 37,892 -0.02(-0.11%)
Aug 22, 2002 14.35 14.45 14.34 14.38 45,763 +0.01(+0.08%)
Aug 21, 2002 14.48 14.50 14.31 14.37 64,800 -0.02(-0.15%)
Aug 20, 2002 14.45 14.48 14.38 14.39 56,014 +0.03(+0.19%)
Aug 16, 2002 14.42 14.44 14.37 14.37 23,430 +0.00(+0.00%)
Aug 15, 2002 14.34 14.44 14.34 14.37 34,597 +0.02(+0.15%)
Aug 14, 2002 14.37 14.45 14.34 14.35 43,566 +0.00(+0.00%)
Aug 13, 2002 14.36 14.42 14.31 14.35 38,807 +0.01(+0.04%)
Aug 12, 2002 14.37 14.37 14.32 14.34 45,214 +0.00(+0.00%)
Aug 07, 2002 14.34 14.39 14.34 14.34 39,905 +0.00(+0.00%)
Aug 06, 2002 14.37 14.39 14.31 14.34 57,295 -0.04(-0.30%)
Aug 05, 2002 14.35 14.39 14.34 14.38 31,302 -0.01(-0.08%)
Aug 02, 2002 14.34 14.40 14.34 14.39 35,695 +0.05(+0.38%)
Aug 01, 2002 14.26 14.41 14.26 14.34 62,055 -0.05(-0.38%)
Jul 31, 2002 14.34 14.41 14.20 14.39 25,810 +0.11(+0.76%)
Jul 30, 2002 14.31 14.42 14.26 14.29 42,102 +0.03(+0.19%)
Jul 29, 2002 14.24 14.31 14.24 14.26 46,495 +0.04(+0.31%)
Jul 26, 2002 14.23 14.24 14.15 14.21 30,752 +0.01(+0.08%)
Jul 25, 2002 13.98 14.20 13.96 14.20 54,366 +0.25(+1.76%)
Jul 24, 2002 14.01 14.18 13.85 13.96 35,146 -0.05(-0.39%)
Jul 23, 2002 14.45 14.45 14.01 14.01 47,776 -0.36(-2.47%)
Jul 22, 2002 14.39 14.44 14.32 14.37 60,773 +0.01(+0.04%)
Jul 19, 2002 14.31 14.42 14.23 14.36 16,108 -0.06(-0.42%)
Jul 17, 2002 14.31 14.46 14.31 14.42 39,539 +0.00(+0.00%)
Jul 12, 2002 14.34 14.52 14.34 14.42 27,824 +0.03(+0.19%)
Jul 11, 2002 14.20 14.53 14.15 14.39 64,800 +0.15(+1.07%)
Jul 10, 2002 14.27 14.28 14.12 14.24 31,668 +0.03(+0.23%)
Jul 09, 2002 14.26 14.26 14.21 14.21 22,698 +0.01(+0.04%)
Jul 08, 2002 14.21 14.21 14.20 14.20 18,671 -0.03(-0.19%)
Jul 05, 2002 14.23 14.23 14.12 14.23 7,139 +0.05(+0.39%)
Jul 04, 2002 14.18 14.20 14.07 14.18 26,725 +0.00(+0.00%)
Jul 03, 2002 14.18 14.20 14.07 14.18 26,725 +0.04(+0.27%)
Jul 02, 2002 14.18 14.20 14.09 14.14 28,556 +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.