U.S. Markets closed

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
165.20-1.04 (-0.63%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020166.14166.58165.20165.20165.20206,500
Aug 13, 2020168.09168.49165.38166.24166.24224,500
Aug 12, 2020168.97169.33167.94168.58168.58206,500
Aug 11, 2020170.81171.35169.15170.94170.94411,200
Aug 10, 2020175.01175.01173.27173.31173.31238,900
Aug 07, 2020176.49176.59174.00174.66174.66483,800
Aug 06, 2020176.36177.55175.42175.91175.91293,900
Aug 05, 2020174.71175.38174.08174.28174.28336,700
Aug 04, 2020175.74176.59175.46176.59176.59103,100
Aug 03, 2020173.46174.46173.30174.15174.15238,800
Jul 31, 2020174.67176.31174.27175.62175.6295,900
Jul 30, 2020175.88176.15175.48175.85175.8579,400
Jul 29, 2020174.66174.93173.25174.51174.51250,500
Jul 28, 2020173.88174.96173.84174.87174.87161,400
Jul 27, 2020174.90174.90173.13173.20173.2097,000
Jul 24, 2020173.14174.33172.90174.20174.20201,200
Jul 23, 2020172.98174.11172.32173.82173.82164,900
Jul 22, 2020171.81172.11171.16171.29171.29129,800
Jul 21, 2020170.84171.19170.41170.63170.6391,700
Jul 20, 2020170.93170.95170.00170.34170.3481,400
Jul 17, 2020170.72170.76169.59169.88169.88384,200
Jul 16, 2020170.79171.09170.18170.43170.43122,000
Jul 15, 2020168.80170.10168.60169.37169.37175,700
Jul 14, 2020171.48171.71170.28170.44170.44116,000
Jul 13, 2020168.22170.39167.78170.39170.39815,300
Jul 10, 2020171.43171.77169.10169.34169.34195,900
Jul 09, 2020166.89170.42166.87170.13170.13301,000
Jul 08, 2020166.39167.10165.75166.50166.50107,100
Jul 07, 2020165.12167.52164.87167.29167.29246,700
Jul 06, 2020163.64164.43162.96164.33164.33143,200
Jul 02, 2020164.18165.59163.58165.15165.15138,500
Jul 01, 2020163.95165.16163.28165.12165.12171,400
Jul 01, 20200.798 Dividend
Jun 30, 2020167.99167.99165.60166.03165.23240,500
Jun 29, 2020167.58168.07166.87167.30166.50168,000
Jun 26, 2020166.53168.20166.53168.07167.26299,500
Jun 25, 2020166.62166.73165.40165.60164.80165,000
Jun 24, 2020162.95165.14162.84164.87164.08208,500
Jun 23, 2020162.87163.40162.35162.70161.9293,200
Jun 22, 2020165.07165.30163.69164.11163.32142,600
Jun 19, 2020162.13164.04162.09163.76162.97133,900
Jun 18, 2020163.36164.02162.98163.82163.03160,600
Jun 17, 2020161.05161.83159.96161.55160.77257,200
Jun 16, 2020160.17162.34159.20160.88160.11431,500
Jun 15, 2020166.39166.68163.95164.45163.66252,400
Jun 12, 2020164.34165.90163.60164.00163.21316,300
Jun 11, 2020165.20166.48164.09165.96165.16392,300
Jun 10, 2020159.94161.99159.65161.99161.21194,300
Jun 09, 2020159.81160.41158.63158.84158.08871,200
Jun 08, 2020154.14156.56154.09156.39155.64428,300
Jun 05, 2020153.62155.75151.58155.69154.94666,300
Jun 04, 2020159.33159.40157.01157.05156.30231,900
Jun 03, 2020160.94161.25159.42160.29159.52405,800
Jun 02, 2020163.08163.63162.35162.92162.14153,600
Jun 01, 2020163.69163.94163.07163.87163.08293,800
May 29, 2020164.29165.98163.75165.25164.46256,500
May 28, 2020163.28163.96162.78163.74162.95285,200
May 27, 2020164.34165.82164.07164.64163.85227,800
May 26, 2020165.78165.85164.69165.29164.50216,000
May 22, 2020167.08168.35167.03168.02167.2198,200
May 21, 2020167.33168.00166.50166.92166.12239,200
May 20, 2020165.05166.91164.60166.22165.42145,100
May 19, 2020164.22165.74164.22165.56164.76317,800
May 18, 2020167.72167.76164.38165.12164.33515,300
May 15, 2020172.28172.36169.45170.09169.27176,400
May 14, 2020170.81171.75170.35170.53169.71253,100
May 13, 2020167.77169.06167.20168.25167.44438,800
May 12, 2020165.10167.47165.05166.52165.72338,700
May 11, 2020165.67166.30163.80164.46163.67302,500
May 08, 2020168.41168.41165.68166.32165.52217,900
May 07, 2020165.65169.27165.51168.96168.15323,900
May 06, 2020165.42166.43163.86165.61164.811,213,700
May 05, 2020168.80169.57168.39169.32168.51311,400
May 04, 2020171.59171.74170.15170.79169.97211,400
May 01, 2020171.30172.15170.10172.06171.23419,400
Apr 30, 2020172.80173.48170.51170.76169.94747,100
Apr 29, 2020174.06174.87171.82172.78171.95287,700
Apr 28, 2020172.74174.21172.60174.00173.16385,600
Apr 27, 2020174.54174.63171.25171.81170.98738,800
Apr 24, 2020174.56175.96174.50175.91175.06285,600
Apr 23, 2020175.03176.99174.54175.66174.82199,100
Apr 22, 2020175.19175.62173.34174.48173.64201,100
Apr 21, 2020177.27177.71175.19176.87176.02450,000
Apr 20, 2020172.05173.34171.58173.28172.45235,700
Apr 17, 2020174.58176.08170.55171.16170.34474,900
Apr 16, 2020174.00175.00173.46175.00174.16698,900
Apr 15, 2020170.16173.15168.93172.05171.22550,200
Apr 14, 2020166.50168.10166.15167.35166.55681,400
Apr 13, 2020167.31169.29166.68166.77165.97427,700
Apr 09, 2020166.23168.94165.94168.41167.60666,100
Apr 08, 2020168.38169.34166.81167.41166.61154,200
Apr 07, 2020167.32169.89166.34169.82169.00204,100
Apr 06, 2020169.51171.81169.00171.17170.35283,100
Apr 03, 2020171.33173.71171.01171.65170.82187,000
Apr 02, 2020171.58172.00169.78170.76169.94171,000
Apr 01, 2020171.67172.23168.52169.21168.40220,700
Apr 01, 20200.838 Dividend
Mar 31, 2020168.66170.59166.04167.66166.02471,700
Mar 30, 2020172.33174.99169.01169.74168.08250,200
Mar 27, 2020167.97172.20167.24172.20170.52185,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...