Extended Dur Trs Idx ETF Vanguard (NY: EDV )

139.25 USD -1.82 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.05 25.05 24.99 25.01 7,900 -0.01(-0.04%)
Jun 29, 2006 24.99 25.06 24.99 25.02 3,800 +0.03(+0.12%)
Jun 28, 2006 25.04 25.05 24.99 24.99 6,300 -0.01(-0.04%)
Jun 27, 2006 24.99 25.04 24.99 25.00 7,600 -0.02(-0.08%)
Jun 26, 2006 25.06 25.06 25.01 25.02 39,300 -0.03(-0.12%)
Jun 23, 2006 25.02 25.07 25.00 25.05 8,100 +0.03(+0.12%)
Jun 22, 2006 24.98 25.04 24.98 25.02 4,300 +0.03(+0.12%)
Jun 21, 2006 25.00 25.03 24.97 24.99 15,400 -0.01(-0.04%)
Jun 20, 2006 25.04 25.04 25.00 25.00 11,000 +0.02(+0.08%)
Jun 19, 2006 24.96 25.00 24.96 24.98 13,300 +0.00(+0.00%)
Jun 16, 2006 24.98 25.02 24.95 24.98 13,100 +0.00(+0.00%)
Jun 15, 2006 24.99 24.99 24.93 24.98 9,200 -0.02(-0.08%)
Jun 14, 2006 25.04 25.05 24.95 25.00 10,500 -0.04(-0.16%)
Jun 13, 2006 25.08 25.08 24.97 25.04 8,100 -0.34(-1.34%)
Jun 12, 2006 25.43 25.43 25.38 25.38 11,900 -0.04(-0.16%)
Jun 09, 2006 25.39 25.44 25.39 25.42 8,200 +0.06(+0.24%)
Jun 08, 2006 25.37 25.40 25.35 25.36 32,600 +0.01(+0.04%)
Jun 07, 2006 25.39 25.42 25.35 25.35 5,300 -0.04(-0.16%)
Jun 06, 2006 25.35 25.39 25.34 25.39 7,400 +0.05(+0.20%)
Jun 05, 2006 25.38 25.38 25.34 25.34 9,400 -0.01(-0.04%)
Jun 02, 2006 25.35 25.36 25.34 25.35 6,000 -0.02(-0.08%)
Jun 01, 2006 25.36 25.38 25.33 25.37 4,700 +0.02(+0.08%)
May 31, 2006 25.34 25.38 25.30 25.35 6,300 +0.05(+0.20%)
May 30, 2006 25.30 25.33 25.30 25.30 8,700 +0.00(+0.00%)
May 26, 2006 25.31 25.33 25.30 25.30 6,500 -0.04(-0.16%)
May 25, 2006 25.30 25.34 25.30 25.34 2,800 +0.06(+0.24%)
May 24, 2006 25.32 25.32 25.28 25.28 11,100 -0.01(-0.04%)
May 23, 2006 25.28 25.30 25.28 25.29 4,800 -0.02(-0.08%)
May 22, 2006 25.26 25.31 25.26 25.31 4,500 +0.06(+0.24%)
May 19, 2006 25.25 25.29 25.25 25.25 9,100 -0.03(-0.12%)
May 18, 2006 25.25 25.29 25.24 25.28 8,800 +0.01(+0.04%)
May 17, 2006 25.26 25.29 25.24 25.27 11,000 +0.00(+0.00%)
May 16, 2006 25.23 25.27 25.23 25.27 7,800 +0.03(+0.12%)
May 15, 2006 25.27 25.28 25.23 25.24 13,500 +0.01(+0.04%)
May 12, 2006 25.28 25.28 25.23 25.23 7,600 -0.02(-0.08%)
May 11, 2006 25.25 25.29 25.23 25.25 13,600 -0.01(-0.04%)
May 10, 2006 25.25 25.28 25.25 25.26 8,800 +0.01(+0.04%)
May 09, 2006 25.25 25.29 25.24 25.25 11,800 -0.02(-0.08%)
May 08, 2006 25.24 25.29 25.23 25.27 106,700 +0.02(+0.08%)
May 05, 2006 25.22 25.27 25.22 25.25 4,700 +0.03(+0.12%)
May 04, 2006 25.27 25.27 25.22 25.22 13,200 +0.00(+0.00%)
May 03, 2006 25.22 25.29 25.22 25.22 13,700 +0.00(+0.00%)
May 02, 2006 25.23 25.29 25.22 25.22 9,900 -0.07(-0.28%)
May 01, 2006 25.17 25.30 25.17 25.29 11,700 +0.11(+0.44%)
Apr 28, 2006 25.22 25.24 25.17 25.18 7,300 +0.00(+0.00%)
Apr 27, 2006 25.20 25.23 25.16 25.18 5,500 -0.05(-0.20%)
Apr 26, 2006 25.20 25.25 25.16 25.23 13,600 +0.04(+0.16%)
Apr 25, 2006 25.18 25.25 25.16 25.19 9,600 -0.06(-0.24%)
Apr 24, 2006 25.16 25.25 25.15 25.25 9,000 +0.09(+0.36%)
Apr 21, 2006 25.15 25.19 25.15 25.16 9,000 +0.01(+0.04%)
Apr 20, 2006 25.14 25.18 25.13 25.15 30,200 +0.02(+0.08%)
Apr 19, 2006 25.15 25.16 25.11 25.13 11,100 +0.02(+0.08%)
Apr 18, 2006 25.11 25.16 25.11 25.11 14,900 -0.01(-0.04%)
Apr 17, 2006 25.09 25.16 25.09 25.12 15,000 +0.04(+0.16%)
Apr 13, 2006 25.11 25.15 25.08 25.08 28,500 -0.03(-0.12%)
Apr 12, 2006 25.09 25.14 25.09 25.11 14,300 -0.01(-0.04%)
Apr 11, 2006 25.09 25.14 25.07 25.12 10,600 -0.00(-0.00%)
Apr 10, 2006 25.10 25.16 25.07 25.12 29,500 +0.03(+0.12%)
Apr 07, 2006 25.17 25.19 25.09 25.09 9,500 -0.07(-0.28%)
Apr 06, 2006 25.21 25.25 25.15 25.16 6,600 -0.04(-0.16%)
Apr 05, 2006 25.18 25.24 25.16 25.20 10,800 +0.01(+0.04%)
Apr 04, 2006 25.18 25.29 25.17 25.19 14,400 +0.04(+0.16%)
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.