Advertisement
Advertisement
U.S. markets open in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Extended Duration Treasury Index Fund (EDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
98.97-3.22 (-3.15%)
At close: 04:00PM EDT
99.10 +0.13 (+0.13%)
After hours: 05:09PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022101.64101.9198.5198.9798.97371,800
Aug 10, 2022102.70104.04101.66102.19102.19156,900
Aug 09, 2022103.11103.80102.72103.40103.40128,700
Aug 08, 2022102.85103.97102.77103.79103.79317,400
Aug 05, 2022102.50102.50100.89101.66101.66632,700
Aug 04, 2022104.43104.95103.69104.71104.71162,900
Aug 03, 2022102.17104.91101.11104.91104.91202,000
Aug 02, 2022105.49106.11102.24102.73102.73196,500
Aug 01, 2022102.94105.38102.84105.13105.13251,500
Jul 29, 2022102.24104.09101.71101.80101.80382,300
Jul 28, 2022102.67103.61101.65102.12102.12210,700
Jul 27, 2022102.97103.38101.17101.53101.53197,600
Jul 26, 2022103.93104.35102.28102.45102.45262,000
Jul 25, 2022101.50102.44101.15102.25102.25116,400
Jul 22, 2022103.30104.72103.01103.84103.84284,400
Jul 21, 2022100.09101.8699.90101.41101.41168,500
Jul 20, 2022100.28100.3598.7599.4999.49252,700
Jul 19, 202299.5499.8598.2099.0099.00242,600
Jul 18, 2022100.14100.1498.9199.6299.62268,600
Jul 15, 2022100.94101.89100.66101.23101.23111,500
Jul 14, 2022100.03101.1499.28100.36100.36216,900
Jul 13, 202298.38101.7397.81101.52101.52195,800
Jul 12, 2022100.28101.0599.6099.8299.82306,600
Jul 11, 202298.2599.4798.1699.1299.12134,000
Jul 08, 202298.0098.0096.3096.8896.88537,100
Jul 07, 202299.6599.7097.9098.2198.21229,600
Jul 06, 2022102.23102.3199.2299.2599.25168,200
Jul 05, 2022101.76102.82100.90101.48101.48807,400
Jul 01, 2022100.77102.5399.71100.69100.69725,800
Jul 01, 20220.706 Dividend
Jun 30, 2022100.14101.2999.89100.1399.42406,600
Jun 29, 202297.2299.2397.2299.1698.46157,300
Jun 28, 202296.1497.2995.7097.0596.37147,900
Jun 27, 202296.1997.2296.0096.6896.00120,500
Jun 24, 202298.8799.7097.5797.6596.96157,100
Jun 23, 202299.23100.6798.8299.4698.76236,300
Jun 22, 202297.9498.6497.6098.4297.73189,500
Jun 21, 202295.1196.1094.6895.1994.52325,700
Jun 17, 202297.2998.3696.3697.5796.88144,900
Jun 16, 202293.3796.9692.8396.8296.14505,800
Jun 15, 202295.3096.3694.2696.0795.39157,800
Jun 14, 202296.0196.4693.6494.0493.38186,000
Jun 13, 202297.0897.1794.6095.6494.97313,400
Jun 10, 2022100.15100.3398.5499.5798.87400,700
Jun 09, 202299.37100.2499.11100.1299.41200,500
Jun 08, 2022100.36100.7699.6099.7199.01109,400
Jun 07, 2022100.23101.45100.20100.6499.93322,100
Jun 06, 2022100.74101.1399.2999.5298.82278,100
Jun 03, 2022100.62101.80100.32101.78101.06367,400
Jun 02, 2022102.53102.53101.03102.02101.30146,300
Jun 01, 2022102.79103.15101.50102.08101.36257,100
May 31, 2022102.84102.84101.20101.57100.85485,300
May 27, 2022105.15105.65104.32105.00104.26698,400
May 26, 2022105.04105.05103.51104.60103.86148,900
May 25, 2022105.73105.73104.48105.39104.65270,100
May 24, 2022103.64105.48103.64104.53103.79296,400
May 23, 2022103.44104.00102.02102.04101.32153,200
May 20, 2022102.99104.88102.76104.40103.66478,200
May 19, 2022104.47104.64102.45102.91102.18214,000
May 18, 202299.82102.6599.82102.39101.67157,600
May 17, 202299.97100.6599.5199.7399.03135,900
May 16, 2022101.58102.50101.12101.19100.48126,600
May 13, 2022102.71102.88101.35101.52100.80168,600
May 12, 2022104.13104.90103.50103.66102.93251,600
May 11, 2022100.17103.8899.76103.73103.00218,100
May 10, 2022101.58102.82100.94101.11100.40343,400
May 09, 202297.87100.0897.6499.8899.18264,600
May 06, 202299.52100.6998.7099.0798.37260,200
May 05, 2022102.38102.5099.71101.08100.37357,400
May 04, 2022104.50105.40103.78104.77104.03173,800
May 03, 2022105.77105.98104.41104.57103.83341,700
May 02, 2022104.40104.85103.25103.53102.80226,000
Apr 29, 2022106.02107.97105.68105.84105.09168,600
Apr 28, 2022107.02107.89106.61107.79107.03103,300
Apr 27, 2022109.23109.28107.48107.78107.02253,800
Apr 26, 2022109.59110.19108.77109.44108.67420,900
Apr 25, 2022108.41109.33108.03108.27107.51175,600
Apr 22, 2022107.11108.81106.62107.01106.26348,200
Apr 21, 2022108.01108.07106.10107.83107.07163,700
Apr 20, 2022107.15109.36106.88108.86108.09210,100
Apr 19, 2022105.87106.59105.32105.83105.08290,100
Apr 18, 2022107.96108.12106.43106.82106.07285,500
Apr 14, 2022110.21110.21107.51107.96107.20367,100
Apr 13, 2022110.33111.56110.19110.51109.73426,400
Apr 12, 2022111.89111.89110.01110.31109.53242,000
Apr 11, 2022111.72112.09110.13110.87110.09293,700
Apr 08, 2022113.78114.02112.30113.07112.27374,000
Apr 07, 2022114.52114.98113.65114.95114.14359,900
Apr 06, 2022114.84116.83114.67116.17115.35404,400
Apr 05, 2022119.75119.89117.07117.31116.48371,600
Apr 04, 2022121.40121.40119.99120.64119.79217,300
Apr 01, 2022119.30122.61118.67121.78120.92451,300
Apr 01, 20220.635 Dividend
Mar 31, 2022121.47122.33121.27121.72120.23118,600
Mar 30, 2022119.35121.62119.25121.16119.68132,900
Mar 29, 2022119.91121.03119.02120.00118.53393,800
Mar 28, 2022118.47119.91118.20118.98117.52259,100
Mar 25, 2022118.52118.52116.45117.60116.16225,300
Mar 24, 2022118.70120.40118.55119.66118.20161,300
Mar 23, 2022118.06120.81117.51120.81119.33194,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement