Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Extended Duration Treasury ETF (EDV)

62.11
-0.22 (-0.35%)
NYSE· Last Trade: Jul 8th, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
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
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