Extended Dur Trs Idx ETF Vanguard (NY: EDV )

142.98 USD -0.72 (-0.50%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.85 25.94 25.75 25.80 13,800 -0.08(-0.31%)
Jun 27, 2002 25.85 25.90 25.70 25.88 20,300 +0.04(+0.15%)
Jun 26, 2002 25.70 25.85 25.65 25.84 16,800 +0.14(+0.54%)
Jun 25, 2002 25.80 25.80 25.65 25.70 18,800 +0.07(+0.27%)
Jun 21, 2002 25.82 25.82 25.70 25.63 18,100 -0.12(-0.47%)
Jun 20, 2002 25.75 25.90 25.75 25.75 20,000 +0.11(+0.43%)
Jun 19, 2002 25.74 25.83 25.61 25.64 31,400 -0.07(-0.27%)
Jun 18, 2002 25.66 25.75 25.61 25.71 38,600 +0.05(+0.19%)
Jun 17, 2002 25.51 25.75 25.50 25.66 23,800 +0.11(+0.43%)
Jun 14, 2002 25.55 25.79 25.47 25.55 11,700 -0.05(-0.20%)
Jun 12, 2002 25.60 25.88 25.50 25.60 32,300 -0.50(-1.92%)
Jun 11, 2002 26.00 26.13 25.86 26.10 16,000 +0.10(+0.38%)
Jun 10, 2002 26.00 26.04 25.83 26.00 10,100 +0.04(+0.15%)
Jun 07, 2002 25.98 26.01 25.88 25.96 11,800 -0.01(-0.04%)
Jun 06, 2002 25.90 25.97 25.81 25.97 12,700 +0.12(+0.46%)
Jun 05, 2002 25.83 25.89 25.75 25.85 23,100 -0.01(-0.04%)
May 31, 2002 25.84 25.90 25.76 25.86 12,900 +0.18(+0.70%)
May 28, 2002 25.67 25.78 25.65 25.68 20,000 -0.02(-0.08%)
May 27, 2002 25.79 25.80 25.70 25.70 21,200 +0.00(+0.00%)
May 24, 2002 25.79 25.80 25.70 25.70 21,200 -0.09(-0.35%)
May 23, 2002 25.79 25.79 25.65 25.79 23,000 +0.09(+0.35%)
May 22, 2002 25.73 25.82 25.66 25.70 15,000 +0.02(+0.08%)
May 21, 2002 25.50 25.75 25.40 25.68 29,700 +0.33(+1.30%)
May 20, 2002 25.78 25.90 25.32 25.35 460,000 -0.40(-1.55%)
May 17, 2002 25.92 25.95 25.70 25.75 25,600 -0.01(-0.04%)
May 16, 2002 25.95 25.95 25.85 25.76 31,600 -0.17(-0.66%)
May 15, 2002 25.80 25.98 25.73 25.93 20,300 +0.23(+0.89%)
May 14, 2002 25.75 25.90 25.65 25.70 13,400 -0.05(-0.19%)
May 13, 2002 25.74 25.75 25.47 25.75 23,500 +0.10(+0.39%)
May 10, 2002 25.75 25.97 25.41 25.65 30,700 +0.15(+0.59%)
May 09, 2002 25.75 25.75 25.32 25.50 21,600 -0.20(-0.78%)
May 08, 2002 25.95 25.97 25.61 25.70 19,700 -0.27(-1.04%)
May 07, 2002 25.95 25.97 25.65 25.97 10,100 -0.01(-0.04%)
May 06, 2002 25.83 25.98 25.70 25.98 13,700 +0.23(+0.89%)
May 03, 2002 25.75 25.75 25.64 25.75 9,300 +0.10(+0.39%)
May 02, 2002 25.55 25.70 25.55 25.65 12,300 +0.10(+0.39%)
May 01, 2002 25.78 25.84 25.52 25.55 15,600 -0.04(-0.16%)
Apr 30, 2002 25.74 25.74 25.46 25.59 18,600 +0.05(+0.20%)
Apr 29, 2002 25.55 25.55 25.46 25.54 10,500 +0.09(+0.35%)
Apr 26, 2002 25.50 25.53 25.45 25.45 11,900 -0.06(-0.24%)
Apr 25, 2002 25.61 25.64 25.51 25.51 5,800 -0.04(-0.16%)
Apr 24, 2002 25.50 25.80 25.40 25.55 20,700 +0.05(+0.20%)
Apr 23, 2002 25.80 25.80 25.50 25.50 14,200 -0.15(-0.58%)
Apr 22, 2002 25.70 25.97 25.60 25.65 11,300 -0.02(-0.08%)
Apr 19, 2002 25.98 25.98 25.66 25.67 14,900 -0.23(-0.89%)
Apr 18, 2002 25.95 25.95 25.83 25.90 8,500 -0.09(-0.35%)
Apr 17, 2002 25.51 26.10 25.51 25.99 43,700 +0.39(+1.52%)
Apr 16, 2002 25.46 25.60 25.32 25.60 10,200 +0.17(+0.67%)
Apr 15, 2002 25.48 25.48 25.31 25.43 13,300 -0.02(-0.08%)
Apr 12, 2002 25.25 25.48 25.25 25.45 19,600 +0.20(+0.79%)
Apr 11, 2002 25.29 25.50 25.16 25.25 770,000 +0.10(+0.40%)
Apr 10, 2002 25.20 25.50 25.10 25.15 22,300 -0.03(-0.12%)
Apr 09, 2002 25.09 25.18 25.02 25.18 29,500 +0.17(+0.68%)
Apr 08, 2002 25.12 25.14 25.01 25.01 16,800 -0.11(-0.44%)
Apr 05, 2002 25.10 25.15 25.01 25.12 18,900 +0.02(+0.08%)
Apr 04, 2002 25.00 25.10 24.95 25.10 37,500 +0.11(+0.44%)
Apr 03, 2002 24.95 24.99 24.85 24.99 34,100 +0.04(+0.16%)
Apr 02, 2002 25.00 25.00 24.85 24.95 33,000 +0.01(+0.04%)
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.