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

Vanguard Extended Duration Treasury ETF (EDV)

64.58
-0.42 (-0.65%)
NYSE · Last Trade: Apr 15th, 7:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/31/202665.2965.4864.8164.952,956,82164.95
3/30/202665.0365.3464.8565.141,341,10865.14
3/27/202663.9064.5363.8463.971,716,10463.97
3/26/202664.7665.0664.4164.701,385,83964.70
3/25/202665.2265.3264.8965.231,436,35965.23
3/24/202664.0064.6763.8664.441,284,92864.44
3/23/202664.5465.1264.2964.772,038,46264.77
3/20/202665.3065.3564.0564.196,818,42664.19
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