Vanguard Extended Duration Treasury ETF (EDV)

61.60
+0.15 (0.25%)
NYSE· Last Trade: Jul 28th, 10:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/30/202665.8965.9165.0165.081,169,82965.08
6/29/202666.1566.3466.0966.23707,87666.23
6/26/202665.7466.0965.7266.08420,36166.08
6/25/202666.4966.7066.1066.18739,39466.18
6/24/202666.0966.4266.0466.31901,53166.31
6/23/202664.8465.2064.8264.97510,49764.97
6/22/202665.0865.1164.6964.81703,37864.81
6/18/202666.0166.1565.4765.601,245,27765.60
6/17/202664.9265.2764.4765.121,245,50265.12
6/16/202664.4764.9464.4264.76494,78864.76
6/15/202664.4364.5964.0964.11692,33564.11
6/12/202664.1264.3863.9164.251,023,64164.25
6/11/202663.6764.6163.5164.502,306,27864.50
6/10/202663.5763.7763.1163.28768,95663.28
6/09/202663.4463.6663.2963.64862,83863.64
6/08/202663.7563.8763.0463.04465,56263.04
6/05/202663.4663.9263.4163.63908,20063.63
6/04/202664.0464.1963.8863.98633,35363.98
6/03/202663.7263.8763.5263.78410,37063.78
6/02/202664.2764.3063.9764.091,257,49764.09
6/01/202663.2563.9863.1463.851,560,74063.85
5/29/202663.8563.9863.4863.72905,73663.72
5/28/202663.3963.9063.2763.74824,36063.74
5/27/202663.2163.4763.1563.24862,71563.24
5/26/202663.3763.4162.8863.07748,47663.07
5/22/202662.5462.6162.0562.59728,25062.59
5/21/202661.4162.1161.1062.111,250,12862.11
5/20/202660.8161.8160.7861.681,275,39061.68
5/19/202660.6760.9760.4860.751,573,31860.75
5/18/202661.4561.6761.0561.331,750,29061.33
5/15/202661.5961.7461.3661.473,144,19261.47
5/14/202663.1463.2862.8162.82760,18262.82
5/13/202662.8062.9362.4262.591,513,87362.59
5/12/202663.1263.1262.8062.87799,68562.87
5/11/202663.8863.8863.4563.50736,85563.50
5/08/202664.0464.2863.9864.03708,03664.03
5/07/202664.2564.2563.5563.59872,59463.59
5/06/202664.0964.1963.9564.111,802,31564.11
5/05/202663.0563.4963.0063.42437,82063.42
5/04/202663.2863.2962.6562.891,254,75462.89
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