Vanguard Extended Duration Treasury ETF (EDV)

60.65
+0.21 (0.35%)
NYSE· Last Trade: Aug 5th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202660.2360.4560.1160.441,634,91960.44
8/03/202659.7759.9359.5559.741,322,87959.74
7/31/202659.7859.7959.1059.462,880,52459.46
7/30/202660.0560.1859.7660.101,580,53860.10
7/29/202661.8661.9160.0260.211,462,85160.21
7/28/202661.5362.0561.5361.94826,32661.94
7/27/202661.4361.6061.2261.45813,43861.45
7/24/202660.9361.2960.8560.88923,12160.88
7/23/202660.5960.9160.5660.842,695,09560.84
7/22/202661.1861.3360.9561.021,689,20861.02
7/21/202661.3061.3660.9561.26970,19961.26
7/20/202661.9161.9661.3961.46940,36061.46
7/17/202662.2462.4862.1362.181,537,13662.18
7/16/202661.3761.7961.3161.791,129,62861.79
7/15/202661.6562.0161.6561.79766,94161.79
7/14/202661.8462.2161.7361.751,138,39561.75
7/13/202661.9062.0361.6961.72745,30661.72
7/10/202662.2062.3862.0062.25392,55062.25
7/09/202662.0062.3961.9762.18622,42362.18
7/08/202662.0562.2361.8162.11669,55862.11
7/07/202662.9262.9962.3062.331,327,38062.33
7/06/202663.2463.3362.9863.29606,45663.29
7/02/202663.2263.6763.2163.49948,23463.49
7/01/202663.3963.7363.3363.46734,95063.46
6/30/202665.8965.9165.0165.081,169,82964.21
6/29/202666.1566.3466.0966.23707,87665.35
6/26/202665.7466.0965.7266.08420,36165.20
6/25/202666.4966.7066.1066.18739,39465.30
6/24/202666.0966.4266.0466.31901,53165.43
6/23/202664.8465.2064.8264.97510,49764.10
6/22/202665.0865.1164.6964.81703,37863.95
6/18/202666.0166.1565.4765.601,245,27764.73
6/17/202664.9265.2764.4765.121,245,50264.25
6/16/202664.4764.9464.4264.76494,78863.90
6/15/202664.4364.5964.0964.11692,33563.26
6/12/202664.1264.3863.9164.251,023,64163.39
6/11/202663.6764.6163.5164.502,306,27863.64
6/10/202663.5763.7763.1163.28768,95662.44
6/09/202663.4463.6663.2963.64862,83862.79
6/08/202663.7563.8763.0463.04465,56262.20
6/05/202663.4663.9263.4163.63908,20062.78
6/04/202664.0464.1963.8863.98633,35363.13
6/03/202663.7263.8763.5263.78410,37062.93
6/02/202664.2764.3063.9764.091,257,49763.24
6/01/202663.2563.9863.1463.851,560,74063.00
5/29/202663.8563.9863.4863.72905,73662.87
5/28/202663.3963.9063.2763.74824,36062.89
5/27/202663.2163.4763.1563.24862,71562.40
5/26/202663.3763.4162.8863.07748,47662.23
5/22/202662.5462.6162.0562.59728,25061.76
5/21/202661.4162.1161.1062.111,250,12861.28
5/20/202660.8161.8160.7861.681,275,39060.86
5/19/202660.6760.9760.4860.751,573,31859.94
5/18/202661.4561.6761.0561.331,750,29060.51
5/15/202661.5961.7461.3661.473,144,19260.65
5/14/202663.1463.2862.8162.82760,18261.98
5/13/202662.8062.9362.4262.591,513,87361.76
5/12/202663.1263.1262.8062.87799,68562.03
5/11/202663.8863.8863.4563.50736,85562.65
5/08/202664.0464.2863.9864.03708,03663.18
5/07/202664.2564.2563.5563.59872,59462.74
5/06/202664.0964.1963.9564.111,802,31563.26