Vanguard Extended Duration Treasury ETF (EDV)

64.19
-1.82 (-2.76%)
NYSE · Last Trade: Mar 21st, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202665.3065.3564.0564.196,818,31364.19
3/19/202665.5566.2965.4366.011,269,56066.01
3/18/202665.6465.7865.1965.251,191,07065.25
3/17/202665.4765.8265.4765.71760,64865.71
3/16/202665.3865.6365.2065.46898,42965.46
3/13/202665.1765.4364.6864.781,411,60864.78
3/12/202665.0765.5664.9365.311,075,97665.31
3/11/202666.0566.1365.2565.371,207,96465.37
3/10/202667.2267.4666.6966.741,371,10166.74
3/09/202666.7767.9866.6967.891,413,61267.89
3/06/202666.8967.4766.4666.971,304,10566.97
3/05/202667.1867.5867.0267.43627,27667.43
3/04/202667.8168.0567.6167.711,049,57567.71
3/03/202667.5468.2667.5368.011,374,95568.01
3/02/202668.6168.6167.9468.221,428,84368.22
2/27/202669.0669.2768.9269.141,541,09669.14
2/26/202668.4568.7268.3968.65547,34768.65
2/25/202668.0368.4868.0268.26726,48468.26
2/24/202668.3268.4468.0968.25535,68268.25
2/23/202667.9368.3667.8368.011,171,73068.01
2/20/202668.1268.1367.1667.751,057,85067.75
2/19/202667.7668.1367.7468.07742,91568.07
2/18/202668.1468.3567.8867.931,010,57967.93
2/17/202668.3768.6168.1768.341,217,98768.34
2/13/202668.0068.2067.8668.051,822,82868.05
2/12/202666.6067.6666.5867.591,334,46067.59
2/11/202666.2466.7366.1066.20714,80566.20
2/10/202666.3966.7566.3666.711,582,66466.71
2/09/202665.1565.6164.9765.56551,54365.56
2/06/202665.4565.5665.1865.56751,38565.56
2/05/202664.8865.4764.6965.441,339,40165.44
2/04/202664.6464.8164.4264.511,163,74764.51
2/03/202664.5064.8164.4264.79609,90064.79
2/02/202665.0765.1264.5564.551,148,07464.55
1/30/202665.1065.3364.8364.851,286,51364.85
1/29/202664.9365.5864.8465.47807,54365.47
1/28/202665.3465.6165.1365.49967,10865.49
1/27/202666.1366.2765.5765.701,517,87365.70
1/26/202666.5266.6366.2866.431,099,78366.43
1/23/202665.8966.0765.4665.951,901,65265.95
1/22/202665.1865.7865.0565.741,400,62165.74
1/21/202664.5965.4264.4065.221,108,71265.22
1/20/202664.3764.8664.2664.482,426,25064.48
1/16/202666.1566.3965.7165.851,429,58165.85
1/15/202666.7466.7566.3766.37671,30566.37
1/14/202665.7866.3765.7866.31859,50266.31
1/13/202665.7865.7965.3765.65448,85065.65
1/12/202665.3665.8165.2465.54985,90265.54
1/09/202665.0965.9764.9065.882,369,62065.88
1/08/202665.0865.3665.0165.10883,50565.10
1/07/202665.6765.8965.2665.661,981,14065.66
1/06/202664.8665.0864.5965.061,243,10365.06
1/05/202664.9365.3064.8665.24936,61465.24
1/02/202665.2065.2164.7864.841,057,84864.84
12/31/202565.5765.8364.9965.011,482,36265.01
12/30/202565.6365.9765.5565.79817,08965.79
12/29/202565.8966.0565.7365.99677,40865.99
12/26/202566.1366.2165.5165.68723,29465.68
12/24/202565.7966.1765.7066.09653,65566.09
12/23/202565.0065.6164.9765.531,739,41565.53
12/22/202565.3565.4065.1865.30826,02965.30