Extended Dur Trs Idx ETF Vanguard (NY: EDV )

141.63 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.85 25.85 25.70 25.82 8,300 +0.06(+0.23%)
Jun 29, 2005 25.66 25.80 25.66 25.76 10,700 +0.13(+0.51%)
Jun 28, 2005 26.08 26.08 25.63 25.63 8,100 -0.35(-1.35%)
Jun 27, 2005 25.90 26.05 25.87 25.98 8,700 -0.12(-0.46%)
Jun 24, 2005 26.08 26.10 25.92 26.10 8,700 +0.02(+0.08%)
Jun 23, 2005 25.90 26.19 25.89 26.08 12,800 +0.11(+0.42%)
Jun 22, 2005 25.96 25.97 25.80 25.97 8,300 +0.04(+0.15%)
Jun 21, 2005 25.84 25.97 25.84 25.93 35,700 -0.04(-0.15%)
Jun 20, 2005 25.99 26.00 25.80 25.97 12,000 +0.00(+0.00%)
Jun 17, 2005 25.99 25.99 25.89 25.97 10,400 +0.00(+0.00%)
Jun 16, 2005 25.80 25.98 25.80 25.97 12,700 +0.15(+0.58%)
Jun 15, 2005 25.86 25.96 25.64 25.82 12,600 -0.03(-0.12%)
Jun 14, 2005 25.98 25.98 25.76 25.85 9,800 -0.08(-0.31%)
Jun 13, 2005 25.86 25.99 25.85 25.93 12,600 -0.35(-1.33%)
Jun 10, 2005 26.26 26.34 26.25 26.28 10,300 -0.01(-0.04%)
Jun 09, 2005 26.26 26.35 26.26 26.29 5,100 -0.03(-0.11%)
Jun 08, 2005 26.27 26.34 26.26 26.32 7,400 +0.05(+0.19%)
Jun 07, 2005 26.40 26.48 26.27 26.27 11,800 -0.16(-0.61%)
Jun 06, 2005 26.36 26.45 26.33 26.43 13,000 -0.05(-0.19%)
Jun 03, 2005 26.50 26.50 26.35 26.48 7,300 +0.13(+0.49%)
Jun 02, 2005 26.40 26.45 26.33 26.35 6,400 +0.03(+0.11%)
Jun 01, 2005 26.32 26.47 26.32 26.32 7,900 -0.06(-0.23%)
May 31, 2005 26.47 26.47 26.28 26.38 14,200 -0.01(-0.04%)
May 27, 2005 26.24 26.40 26.19 26.39 8,700 +0.09(+0.34%)
May 26, 2005 26.30 26.33 26.15 26.30 69,100 +0.00(+0.00%)
May 25, 2005 26.30 26.34 26.27 26.30 11,900 -0.05(-0.19%)
May 24, 2005 26.36 26.60 26.32 26.35 11,900 +0.00(+0.00%)
May 23, 2005 26.42 26.42 26.24 26.35 12,600 +0.01(+0.04%)
May 20, 2005 26.30 26.40 26.24 26.34 15,400 +0.05(+0.19%)
May 19, 2005 26.18 26.30 26.17 26.29 7,000 +0.06(+0.23%)
May 18, 2005 26.33 26.37 26.23 26.23 12,200 -0.15(-0.57%)
May 17, 2005 26.35 26.39 26.26 26.38 8,000 -0.01(-0.04%)
May 16, 2005 26.30 26.41 26.29 26.39 9,600 +0.09(+0.34%)
May 13, 2005 26.33 26.33 26.23 26.30 4,500 +0.07(+0.27%)
May 12, 2005 26.34 26.37 26.23 26.23 6,400 -0.01(-0.04%)
May 11, 2005 26.17 26.34 26.17 26.24 14,200 +0.04(+0.15%)
May 10, 2005 26.11 26.20 26.11 26.20 4,000 +0.14(+0.54%)
May 09, 2005 26.12 26.13 26.01 26.06 8,200 -0.02(-0.08%)
May 06, 2005 26.01 26.08 25.95 26.08 16,500 +0.10(+0.38%)
May 05, 2005 26.00 26.09 25.92 25.98 7,400 -0.06(-0.23%)
May 04, 2005 26.20 26.20 26.00 26.04 5,000 -0.04(-0.15%)
May 03, 2005 26.23 26.23 26.08 26.08 6,500 -0.11(-0.42%)
May 02, 2005 26.07 26.22 26.07 26.19 13,900 +0.11(+0.42%)
Apr 29, 2005 26.13 26.20 25.85 26.08 45,000 -0.05(-0.19%)
Apr 28, 2005 26.20 26.22 26.12 26.13 6,500 -0.03(-0.11%)
Apr 27, 2005 26.15 26.20 26.12 26.16 5,300 -0.06(-0.23%)
Apr 26, 2005 26.20 26.25 26.12 26.22 12,300 -0.13(-0.49%)
Apr 25, 2005 26.15 26.40 26.11 26.35 16,800 +0.30(+1.15%)
Apr 22, 2005 26.00 26.11 25.96 26.05 7,400 -0.01(-0.04%)
Apr 21, 2005 25.99 26.06 25.98 26.06 11,100 +0.10(+0.39%)
Apr 20, 2005 25.85 26.02 25.85 25.96 4,500 +0.07(+0.27%)
Apr 19, 2005 25.84 26.06 25.78 25.89 10,400 +0.05(+0.19%)
Apr 18, 2005 25.78 25.88 25.77 25.84 12,300 +0.02(+0.08%)
Apr 15, 2005 25.76 25.87 25.76 25.82 9,800 +0.07(+0.27%)
Apr 14, 2005 25.79 25.86 25.75 25.75 18,500 -0.07(-0.27%)
Apr 13, 2005 25.88 25.88 25.81 25.82 8,300 -0.05(-0.19%)
Apr 12, 2005 25.90 25.90 25.77 25.87 18,600 +0.10(+0.39%)
Apr 11, 2005 25.88 26.00 25.75 25.77 18,200 -0.02(-0.08%)
Apr 08, 2005 25.95 25.95 25.75 25.79 12,400 -0.01(-0.04%)
Apr 07, 2005 25.96 26.07 25.80 25.80 9,300 -0.24(-0.92%)
Apr 06, 2005 26.00 26.11 25.97 26.04 12,700 +0.06(+0.23%)
Apr 05, 2005 26.05 26.07 25.95 25.98 5,100 -0.07(-0.27%)
Apr 04, 2005 25.97 26.20 25.97 26.05 15,900 +0.24(+0.93%)
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.