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 (%)
Dec 30, 2005 11.58 11.58 11.54 11.56 11,141 -0.01(-0.12%)
Dec 29, 2005 11.56 11.58 11.54 11.57 24,030 +0.02(+0.20%)
Dec 28, 2005 11.56 11.57 11.54 11.55 19,880 +0.04(+0.32%)
Dec 27, 2005 11.59 11.61 11.51 11.51 33,206 -0.05(-0.40%)
Dec 23, 2005 11.54 11.59 11.54 11.56 31,240 +0.02(+0.16%)
Dec 22, 2005 11.52 11.54 11.52 11.54 31,677 -0.01(-0.08%)
Dec 21, 2005 11.53 11.55 11.49 11.55 43,911 +0.05(+0.44%)
Dec 20, 2005 11.51 11.55 11.49 11.50 22,283 -0.03(-0.28%)
Dec 19, 2005 11.52 11.54 11.52 11.53 25,123 +0.02(+0.16%)
Dec 16, 2005 11.55 11.55 11.50 11.51 33,206 -0.03(-0.28%)
Dec 15, 2005 11.54 11.54 11.52 11.54 21,846 +0.03(+0.24%)
Dec 14, 2005 11.54 11.55 11.51 11.52 37,357 +0.00(+0.00%)
Dec 13, 2005 11.57 11.57 11.51 11.52 33,424 -0.22(-1.87%)
Dec 12, 2005 11.76 11.77 11.71 11.74 30,147 +0.00(+0.04%)
Dec 09, 2005 11.75 11.77 11.73 11.73 22,720 +0.00(+0.04%)
Dec 08, 2005 11.77 11.77 11.72 11.73 19,224 -0.01(-0.12%)
Dec 07, 2005 11.72 11.74 11.71 11.74 18,132 +0.02(+0.16%)
Dec 06, 2005 11.70 11.73 11.70 11.72 17,913 +0.00(+0.00%)
Dec 05, 2005 11.70 11.74 11.70 11.72 20,972 +0.00(+0.00%)
Dec 02, 2005 11.70 11.73 11.70 11.72 15,729 +0.00(+0.00%)
Dec 01, 2005 11.70 11.73 11.69 11.72 19,443 +0.02(+0.20%)
Nov 30, 2005 11.70 11.73 11.68 11.70 18,787 +0.02(+0.20%)
Nov 29, 2005 11.69 11.70 11.67 11.68 21,409 -0.03(-0.23%)
Nov 28, 2005 11.70 11.71 11.68 11.70 24,686 +0.02(+0.15%)
Nov 25, 2005 11.69 11.70 11.69 11.69 1,529 -0.02(-0.16%)
Nov 23, 2005 11.68 11.70 11.66 11.70 11,360 +0.02(+0.16%)
Nov 22, 2005 11.65 11.69 11.65 11.69 21,409 +0.00(+0.04%)
Nov 21, 2005 11.65 11.69 11.65 11.68 17,258 +0.03(+0.24%)
Nov 18, 2005 11.66 11.70 11.65 11.65 27,526 -0.00(-0.04%)
Nov 17, 2005 11.66 11.67 11.64 11.66 22,938 +0.01(+0.12%)
Nov 16, 2005 11.64 11.67 11.64 11.64 16,166 -0.02(-0.20%)
Nov 15, 2005 11.64 11.67 11.64 11.67 17,258 -0.00(-0.04%)
Nov 14, 2005 11.66 11.67 11.64 11.67 37,357 +0.02(+0.16%)
Nov 11, 2005 11.64 11.67 11.64 11.65 24,686 -0.00(-0.04%)
Nov 10, 2005 11.65 11.66 11.64 11.66 30,366 +0.02(+0.20%)
Nov 09, 2005 11.64 11.66 11.64 11.64 17,695 -0.01(-0.08%)
Nov 08, 2005 11.66 11.66 11.64 11.64 35,827 +0.01(+0.08%)
Nov 07, 2005 11.65 11.65 11.64 11.64 15,947 -0.02(-0.16%)
Nov 04, 2005 11.64 11.65 11.63 11.65 21,846 +0.00(+0.04%)
Nov 03, 2005 11.64 11.66 11.64 11.65 12,452 -0.01(-0.08%)
Nov 02, 2005 11.63 11.66 11.61 11.66 26,215 +0.02(+0.20%)
Nov 01, 2005 11.62 11.67 11.62 11.64 15,292 +0.02(+0.16%)
Oct 31, 2005 11.59 11.65 11.59 11.62 23,594 +0.02(+0.20%)
Oct 28, 2005 11.59 11.64 11.59 11.59 31,240 +0.00(+0.04%)
Oct 27, 2005 11.62 11.65 11.59 11.59 14,418 -0.03(-0.24%)
Oct 26, 2005 11.63 11.65 11.62 11.62 17,695 -0.05(-0.47%)
Oct 25, 2005 11.65 11.68 11.64 11.67 67,286 +0.00(+0.04%)
Oct 24, 2005 11.65 11.68 11.64 11.67 43,255 +0.00(+0.04%)
Oct 21, 2005 11.69 11.69 11.64 11.66 9,393 -0.00(-0.04%)
Oct 20, 2005 11.64 11.69 11.64 11.67 12,670 +0.02(+0.16%)
Oct 19, 2005 11.69 11.69 11.64 11.65 18,350 -0.03(-0.23%)
Oct 18, 2005 11.65 11.68 11.63 11.68 22,283 -0.02(-0.16%)
Oct 17, 2005 11.66 11.73 11.66 11.70 13,763 -0.01(-0.12%)
Oct 14, 2005 11.67 11.71 11.65 11.71 17,477 +0.04(+0.31%)
Oct 13, 2005 11.67 11.71 11.66 11.67 18,569 -0.04(-0.35%)
Oct 12, 2005 11.67 11.73 11.67 11.71 22,938 +0.04(+0.35%)
Oct 11, 2005 11.72 11.72 11.65 11.67 21,190 +0.00(+0.00%)
Oct 10, 2005 11.69 11.71 11.66 11.67 16,384 -0.02(-0.16%)
Oct 07, 2005 11.67 11.69 11.66 11.69 17,040 +0.04(+0.35%)
Oct 06, 2005 11.64 11.68 11.64 11.65 20,753 +0.01(+0.08%)
Oct 05, 2005 11.63 11.67 11.62 11.64 22,720 +0.01(+0.12%)
Oct 04, 2005 11.67 11.68 11.62 11.63 37,575 -0.04(-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.