Advertisement
Advertisement
U.S. markets close in 3 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Extended Duration Treasury Index Fund (EDV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.19-1.05 (-1.20%)
As of 12:09PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202286.2486.2884.9286.1986.19144,290
Oct 04, 202287.6788.2986.8087.2487.24414,500
Oct 03, 202287.5388.4086.7587.4687.46353,500
Oct 03, 20220.682 Dividend
Sep 30, 202288.7689.4686.3186.7186.03455,100
Sep 29, 202287.3188.7787.1488.3387.64704,900
Sep 28, 202287.5688.8786.8488.7688.06764,500
Sep 27, 202287.2687.5385.1485.2384.56566,400
Sep 26, 202290.1590.4088.0588.6687.96347,800
Sep 23, 202290.0191.3089.1990.6289.91631,700
Sep 22, 202290.5490.6889.4290.0789.36766,700
Sep 21, 202291.3292.9890.7592.9892.25307,200
Sep 20, 202290.1891.6289.8490.8290.11261,000
Sep 19, 202291.6292.5491.4092.0691.34122,900
Sep 16, 202291.6292.6591.1791.6490.92149,700
Sep 15, 202292.4392.9292.1692.7592.0286,100
Sep 14, 202291.9692.8291.5992.7191.98152,400
Sep 13, 202290.7892.1190.3892.0891.36218,300
Sep 12, 202292.8793.1090.9691.5590.83295,800
Sep 09, 202292.5593.1191.7892.5591.82141,800
Sep 08, 202293.1193.9192.3392.4691.73161,100
Sep 07, 202292.5393.8692.4993.6692.92489,900
Sep 06, 202293.4493.4491.6291.7190.99482,200
Sep 02, 202294.1995.0693.9994.8494.09137,000
Sep 01, 202294.6294.9493.4594.3493.60281,300
Aug 31, 202297.5498.3196.3096.5695.80118,800
Aug 30, 202297.4198.4497.0298.0897.31106,000
Aug 29, 202297.8497.8496.8497.4396.66163,500
Aug 26, 202296.8198.7396.6698.4497.67165,700
Aug 25, 202295.6497.5595.2097.3596.58103,700
Aug 24, 202295.8396.2895.1095.4394.68166,200
Aug 23, 202296.6598.0796.1696.4995.73106,600
Aug 22, 202297.0597.4496.4296.8996.13278,500
Aug 19, 202297.7197.7197.1297.4596.68219,300
Aug 18, 202299.63100.2799.3399.4998.7157,800
Aug 17, 202299.7599.7598.9599.2298.44171,300
Aug 16, 202299.86100.6198.68100.6099.8176,700
Aug 15, 2022101.17101.5699.9299.9599.16120,400
Aug 12, 202299.64100.2499.00100.2199.42158,500
Aug 11, 2022101.64101.9198.5198.9798.19371,800
Aug 10, 2022102.70104.04101.66102.19101.39156,900
Aug 09, 2022103.11103.80102.72103.40102.59128,700
Aug 08, 2022102.85103.97102.77103.79102.97317,400
Aug 05, 2022102.50102.50100.89101.66100.86632,700
Aug 04, 2022104.43104.95103.69104.71103.89162,900
Aug 03, 2022102.17104.91101.11104.91104.08202,000
Aug 02, 2022105.49106.11102.24102.73101.92196,500
Aug 01, 2022102.94105.38102.84105.13104.30251,500
Jul 29, 2022102.24104.09101.71101.80101.00382,300
Jul 28, 2022102.67103.61101.65102.12101.32210,700
Jul 27, 2022102.97103.38101.17101.53100.73197,600
Jul 26, 2022103.93104.35102.28102.45101.64262,000
Jul 25, 2022101.50102.44101.15102.25101.45116,400
Jul 22, 2022103.30104.72103.01103.84103.02284,400
Jul 21, 2022100.09101.8699.90101.41100.61168,500
Jul 20, 2022100.28100.3598.7599.4998.71252,700
Jul 19, 202299.5499.8598.2099.0098.22242,600
Jul 18, 2022100.14100.1498.9199.6298.84268,600
Jul 15, 2022100.94101.89100.66101.23100.43111,500
Jul 14, 2022100.03101.1499.28100.3699.57216,900
Jul 13, 202298.38101.7397.81101.52100.72195,800
Jul 12, 2022100.28101.0599.6099.8299.03306,600
Jul 11, 202298.2599.4798.1699.1298.34134,000
Jul 08, 202298.0098.0096.3096.8896.12537,100
Jul 07, 202299.6599.7097.9098.2197.44229,600
Jul 06, 2022102.23102.3199.2299.2598.47168,200
Jul 05, 2022101.76102.82100.90101.48100.68807,400
Jul 01, 2022100.77102.5399.71100.6999.90725,800
Jul 01, 20220.706 Dividend
Jun 30, 2022100.14101.2999.89100.1398.64406,600
Jun 29, 202297.2299.2397.2299.1697.69157,300
Jun 28, 202296.1497.2995.7097.0595.61147,900
Jun 27, 202296.1997.2296.0096.6895.24120,500
Jun 24, 202298.8799.7097.5797.6596.20157,100
Jun 23, 202299.23100.6798.8299.4697.98236,300
Jun 22, 202297.9498.6497.6098.4296.96189,500
Jun 21, 202295.1196.1094.6895.1993.78325,700
Jun 17, 202297.2998.3696.3697.5796.12144,900
Jun 16, 202293.3796.9692.8396.8295.38505,800
Jun 15, 202295.3096.3694.2696.0794.64157,800
Jun 14, 202296.0196.4693.6494.0492.64186,000
Jun 13, 202297.0897.1794.6095.6494.22313,400
Jun 10, 2022100.15100.3398.5499.5798.09400,700
Jun 09, 202299.37100.2499.11100.1298.63200,500
Jun 08, 2022100.36100.7699.6099.7198.23109,400
Jun 07, 2022100.23101.45100.20100.6499.14322,100
Jun 06, 2022100.74101.1399.2999.5298.04278,100
Jun 03, 2022100.62101.80100.32101.78100.27367,400
Jun 02, 2022102.53102.53101.03102.02100.50146,300
Jun 01, 2022102.79103.15101.50102.08100.56257,100
May 31, 2022102.84102.84101.20101.57100.06485,300
May 27, 2022105.15105.65104.32105.00103.44698,400
May 26, 2022105.04105.05103.51104.60103.05148,900
May 25, 2022105.73105.73104.48105.39103.82270,100
May 24, 2022103.64105.48103.64104.53102.98296,400
May 23, 2022103.44104.00102.02102.04100.52153,200
May 20, 2022102.99104.88102.76104.40102.85478,200
May 19, 2022104.47104.64102.45102.91101.38214,000
May 18, 202299.82102.6599.82102.39100.87157,600
May 17, 202299.97100.6599.5199.7398.25135,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement