Vanguard Extended Duration Treasury ETF (EDV)

63.56
+0.43 (0.68%)
NYSE · Last Trade: May 3rd, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202663.4363.9363.2363.56915,47263.56
4/30/202663.5263.5262.8763.131,156,57263.13
4/29/202663.6763.6763.2563.371,426,93263.37
4/28/202663.7664.1163.5964.111,332,47464.11
4/27/202664.1364.2963.8263.93926,73763.93
4/24/202664.1964.5363.9764.39968,43064.39
4/23/202664.5764.8363.9664.311,302,21864.31
4/22/202664.8664.9764.4764.52646,95264.52
4/21/202664.7364.8464.2564.31892,33164.31
4/20/202664.7964.8164.3464.711,012,77564.71
4/17/202664.7664.8664.5764.692,975,31264.69
4/16/202664.6164.7163.8363.961,006,24463.96
4/15/202664.7964.8664.5064.58865,99464.58
4/14/202664.4865.0364.4165.00951,69465.00
4/13/202664.2564.6264.0364.55774,77064.55
4/10/202664.3964.4764.0864.321,646,81064.32
4/09/202664.5465.0064.2064.521,098,00664.52
4/08/202665.2765.2764.6164.781,148,29764.78
4/07/202664.4664.5963.7764.531,199,04164.53
4/06/202664.4464.8964.3864.71736,72864.71
4/02/202664.0064.7864.0064.741,155,38564.74
4/01/202664.1564.6164.0764.11986,56564.11
3/31/202665.2965.4864.8164.952,956,82164.19
3/30/202665.0365.3464.8565.141,341,10864.37
3/27/202663.9064.5363.8463.971,716,10463.22
3/26/202664.7665.0664.4164.701,385,83963.94
3/25/202665.2265.3264.8965.231,436,35964.46
3/24/202664.0064.6763.8664.441,284,92863.68
3/23/202664.5465.1264.2964.772,038,46264.01
3/20/202665.3065.3564.0564.196,818,42663.43
3/19/202665.5566.2965.4366.011,269,56065.23
3/18/202665.6465.7865.1965.251,191,07064.48
3/17/202665.4765.8265.4765.71760,64864.94
3/16/202665.3865.6365.2065.46898,42964.69
3/13/202665.1765.4364.6864.781,411,60864.02
3/12/202665.0765.5664.9365.311,075,97664.54
3/11/202666.0566.1365.2565.371,207,96464.60
3/10/202667.2267.4666.6966.741,371,10165.95
3/09/202666.7767.9866.6967.891,413,61267.09
3/06/202666.8967.4766.4666.971,304,10566.18
3/05/202667.1867.5867.0267.43627,27666.64
3/04/202667.8168.0567.6167.711,049,57566.91
3/03/202667.5468.2667.5368.011,374,95567.21
3/02/202668.6168.6167.9468.221,428,84367.42
2/27/202669.0669.2768.9269.141,541,09668.33
2/26/202668.4568.7268.3968.65547,34767.84
2/25/202668.0368.4868.0268.26726,48467.46
2/24/202668.3268.4468.0968.25535,68267.45
2/23/202667.9368.3667.8368.011,171,73067.21
2/20/202668.1268.1367.1667.751,057,85066.95
2/19/202667.7668.1367.7468.07742,91567.27
2/18/202668.1468.3567.8867.931,010,57967.13
2/17/202668.3768.6168.1768.341,217,98767.54
2/13/202668.0068.2067.8668.051,822,82867.25
2/12/202666.6067.6666.5867.591,334,46066.79
2/11/202666.2466.7366.1066.20714,80565.42
2/10/202666.3966.7566.3666.711,582,66465.93
2/09/202665.1565.6164.9765.56551,54364.79
2/06/202665.4565.5665.1865.56751,38564.79
2/05/202664.8865.4764.6965.441,339,40164.67
2/04/202664.6464.8164.4264.511,163,74763.75
2/03/202664.5064.8164.4264.79609,90064.03