Skip to main content

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

81.51 -1.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 30, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 27, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 26, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 25, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 24, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 23, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 20, 2006 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Oct 19, 2006 11.47 11.49 11.47 11.48 7,427 +0.01(+0.08%)
Oct 18, 2006 11.48 11.49 11.47 11.47 39,760 -0.00(-0.04%)
Oct 17, 2006 11.49 11.49 11.47 11.48 12,670 +0.00(+0.00%)
Oct 16, 2006 11.48 11.49 11.47 11.48 9,393 +0.00(+0.04%)
Oct 13, 2006 11.49 11.49 11.47 11.47 8,738 +0.00(+0.00%)
Oct 12, 2006 11.47 11.49 11.47 11.47 14,200 +0.00(+0.00%)
Oct 11, 2006 11.47 11.49 11.47 11.47 17,258 +0.00(+0.00%)
Oct 10, 2006 11.47 11.48 11.46 11.47 25,778 -0.00(-0.04%)
Oct 09, 2006 11.46 11.48 11.46 11.48 11,360 +0.01(+0.12%)
Oct 06, 2006 11.46 11.47 11.46 11.46 72,092 -0.00(-0.04%)
Oct 05, 2006 11.46 11.49 11.46 11.47 67,068 -0.02(-0.16%)
Oct 04, 2006 11.46 11.48 11.46 11.48 55,052 +0.03(+0.28%)
Oct 03, 2006 11.46 11.48 11.45 11.45 254,290 +0.00(+0.00%)
Oct 02, 2006 11.48 11.48 11.45 11.45 25,997 -0.01(-0.08%)
Sep 29, 2006 11.49 11.49 11.46 11.46 17,258 +0.01(+0.08%)
Sep 28, 2006 11.47 11.50 11.45 11.45 35,391 +0.00(+0.00%)
Sep 27, 2006 11.44 11.48 11.44 11.45 162,754 +0.01(+0.08%)
Sep 26, 2006 11.44 11.46 11.44 11.44 53,523 +0.00(+0.04%)
Sep 25, 2006 11.44 11.50 11.44 11.44 60,295 +0.00(+0.04%)
Sep 22, 2006 11.43 11.47 11.43 11.43 60,295 +0.00(+0.00%)
Sep 21, 2006 11.47 11.47 11.43 11.43 21,627 -0.06(-0.56%)
Sep 20, 2006 11.50 11.50 11.43 11.50 15,073 -0.00(-0.04%)
Sep 19, 2006 11.48 11.50 11.45 11.50 26,870 +0.02(+0.20%)
Sep 18, 2006 11.51 11.51 11.48 11.48 26,215 -0.02(-0.20%)
Sep 15, 2006 11.51 11.52 11.47 11.50 28,837 -0.01(-0.08%)
Sep 14, 2006 11.49 11.52 11.49 11.51 28,181 +0.02(+0.20%)
Sep 13, 2006 11.47 11.52 11.47 11.49 38,012 -0.19(-1.65%)
Sep 12, 2006 11.67 11.71 11.67 11.68 20,535 -0.00(-0.04%)
Sep 11, 2006 11.69 11.70 11.66 11.69 24,686 +0.02(+0.20%)
Sep 08, 2006 11.68 11.68 11.66 11.66 13,107 -0.02(-0.20%)
Sep 07, 2006 11.66 11.69 11.65 11.69 34,735 +0.03(+0.24%)
Sep 06, 2006 11.65 11.69 11.65 11.66 39,760 -0.01(-0.12%)
Sep 05, 2006 11.65 11.67 11.65 11.67 19,006 +0.02(+0.16%)
Sep 01, 2006 11.65 11.68 11.65 11.65 19,006 +0.00(+0.04%)
Aug 31, 2006 11.67 11.67 11.64 11.65 18,569 -0.01(-0.12%)
Aug 30, 2006 11.66 11.67 11.63 11.66 31,021 +0.00(+0.00%)
Aug 29, 2006 11.66 11.66 11.64 11.66 11,360 +0.02(+0.20%)
Aug 28, 2006 11.67 11.67 11.64 11.64 25,778 -0.02(-0.20%)
Aug 25, 2006 11.64 11.66 11.64 11.66 18,569 +0.01(+0.12%)
Aug 24, 2006 11.62 11.66 11.62 11.65 46,532 +0.02(+0.16%)
Aug 23, 2006 11.63 11.65 11.61 11.63 38,231 +0.00(+0.04%)
Aug 22, 2006 11.62 11.63 11.61 11.63 20,535 +0.02(+0.20%)
Aug 21, 2006 11.62 11.63 11.58 11.60 20,535 -0.01(-0.12%)
Aug 18, 2006 11.60 11.63 11.58 11.62 28,400 +0.01(+0.08%)
Aug 17, 2006 11.59 11.61 11.59 11.61 8,956 +0.00(+0.00%)
Aug 16, 2006 11.60 11.61 11.59 11.61 19,006 +0.00(+0.04%)
Aug 15, 2006 11.57 11.60 11.57 11.60 24,249 +0.01(+0.12%)
Aug 14, 2006 11.59 11.59 11.56 11.59 31,458 +0.00(+0.04%)
Aug 11, 2006 11.59 11.59 11.56 11.59 16,166 +0.01(+0.12%)
Aug 10, 2006 11.55 11.58 11.55 11.57 187,222 +0.01(+0.08%)
Aug 09, 2006 11.55 11.56 11.55 11.56 20,317 +0.00(+0.04%)
Aug 08, 2006 11.56 11.57 11.53 11.56 109,668 -0.00(-0.04%)
Aug 07, 2006 11.55 11.56 11.54 11.56 41,507 +0.00(+0.04%)
Aug 04, 2006 11.55 11.56 11.54 11.56 20,535 +0.02(+0.16%)
Aug 03, 2006 11.54 11.54 11.53 11.54 21,190 +0.00(+0.04%)
Aug 02, 2006 11.54 11.54 11.53 11.54 19,443 +0.01(+0.08%)
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.