Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

80.20 +0.61 (+0.77%)

Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.88	11.95	11.88	11.88	57,892	-0.02(-0.15%)
May 27, 2004	11.88	11.94	11.88	11.90	31,021	+0.01(+0.12%)
May 26, 2004	11.88	11.96	11.86	11.88	80,394	+0.00(+0.04%)
May 25, 2004	11.79	11.90	11.79	11.88	72,311	+0.09(+0.78%)
May 24, 2004	11.79	11.86	11.77	11.79	53,086	+0.00(+0.00%)
May 21, 2004	11.77	11.82	11.77	11.79	77,554	+0.00(+0.00%)
May 20, 2004	11.72	11.79	11.72	11.79	50,901	+0.07(+0.59%)
May 19, 2004	11.74	11.75	11.68	11.72	54,397	+0.04(+0.35%)
May 18, 2004	11.67	11.74	11.61	11.68	40,852	-0.06(-0.55%)
May 17, 2004	11.72	11.80	11.71	11.74	84,982	+0.01(+0.12%)
May 14, 2004	11.66	11.73	11.63	11.73	22,720	+0.10(+0.87%)
May 13, 2004	11.65	11.70	11.63	11.63	156,856	-0.07(-0.59%)
May 12, 2004	11.64	11.70	11.64	11.70	66,849	+0.07(+0.59%)
May 11, 2004	11.48	11.64	11.44	11.63	87,822	+0.22(+1.93%)
May 10, 2004	11.42	11.53	11.33	11.41	138,287	+0.00(+0.04%)
May 07, 2004	11.58	11.61	11.40	11.40	156,419	-0.29(-2.50%)
May 06, 2004	11.89	11.91	11.64	11.70	52,212	-0.19(-1.62%)
May 05, 2004	11.87	11.90	11.83	11.89	31,240	-0.01(-0.12%)
May 04, 2004	11.90	11.95	11.83	11.90	38,012	+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.