Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 24 minutes

S&P Futures
4,234.50
+24.75(+0.59%)
Dow Futures
33,477.00
+173.00(+0.52%)
Nasdaq Futures
13,402.00
+90.75(+0.68%)
Russell 2000 Futures
1,990.70
+14.40(+0.73%)
Crude Oil
94.63
+0.29(+0.31%)
Gold
1,802.80
-4.40(-0.24%)

Advertisement

Vanguard Extended Duration Treasury Index Fund (EDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

98.97

-3.22

(-3.15%)

At close: 04:00PM EDT

99.10

+0.13

(+0.13%)

After hours:

05:09PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	101.64	101.91	98.51	98.97	98.97	371,800
Aug 10, 2022	102.70	104.04	101.66	102.19	102.19	156,900
Aug 09, 2022	103.11	103.80	102.72	103.40	103.40	128,700
Aug 08, 2022	102.85	103.97	102.77	103.79	103.79	317,400
Aug 05, 2022	102.50	102.50	100.89	101.66	101.66	632,700
Aug 04, 2022	104.43	104.95	103.69	104.71	104.71	162,900
Aug 03, 2022	102.17	104.91	101.11	104.91	104.91	202,000
Aug 02, 2022	105.49	106.11	102.24	102.73	102.73	196,500
Aug 01, 2022	102.94	105.38	102.84	105.13	105.13	251,500
Jul 29, 2022	102.24	104.09	101.71	101.80	101.80	382,300
Jul 28, 2022	102.67	103.61	101.65	102.12	102.12	210,700
Jul 27, 2022	102.97	103.38	101.17	101.53	101.53	197,600
Jul 26, 2022	103.93	104.35	102.28	102.45	102.45	262,000
Jul 25, 2022	101.50	102.44	101.15	102.25	102.25	116,400
Jul 22, 2022	103.30	104.72	103.01	103.84	103.84	284,400
Jul 21, 2022	100.09	101.86	99.90	101.41	101.41	168,500
Jul 20, 2022	100.28	100.35	98.75	99.49	99.49	252,700
Jul 19, 2022	99.54	99.85	98.20	99.00	99.00	242,600
Jul 18, 2022	100.14	100.14	98.91	99.62	99.62	268,600
Jul 15, 2022	100.94	101.89	100.66	101.23	101.23	111,500
Jul 14, 2022	100.03	101.14	99.28	100.36	100.36	216,900
Jul 13, 2022	98.38	101.73	97.81	101.52	101.52	195,800
Jul 12, 2022	100.28	101.05	99.60	99.82	99.82	306,600
Jul 11, 2022	98.25	99.47	98.16	99.12	99.12	134,000
Jul 08, 2022	98.00	98.00	96.30	96.88	96.88	537,100
Jul 07, 2022	99.65	99.70	97.90	98.21	98.21	229,600
Jul 06, 2022	102.23	102.31	99.22	99.25	99.25	168,200
Jul 05, 2022	101.76	102.82	100.90	101.48	101.48	807,400
Jul 01, 2022	100.77	102.53	99.71	100.69	100.69	725,800
Jul 01, 2022	0.706 Dividend
Jun 30, 2022	100.14	101.29	99.89	100.13	99.42	406,600
Jun 29, 2022	97.22	99.23	97.22	99.16	98.46	157,300
Jun 28, 2022	96.14	97.29	95.70	97.05	96.37	147,900
Jun 27, 2022	96.19	97.22	96.00	96.68	96.00	120,500
Jun 24, 2022	98.87	99.70	97.57	97.65	96.96	157,100
Jun 23, 2022	99.23	100.67	98.82	99.46	98.76	236,300
Jun 22, 2022	97.94	98.64	97.60	98.42	97.73	189,500
Jun 21, 2022	95.11	96.10	94.68	95.19	94.52	325,700
Jun 17, 2022	97.29	98.36	96.36	97.57	96.88	144,900
Jun 16, 2022	93.37	96.96	92.83	96.82	96.14	505,800
Jun 15, 2022	95.30	96.36	94.26	96.07	95.39	157,800
Jun 14, 2022	96.01	96.46	93.64	94.04	93.38	186,000
Jun 13, 2022	97.08	97.17	94.60	95.64	94.97	313,400
Jun 10, 2022	100.15	100.33	98.54	99.57	98.87	400,700
Jun 09, 2022	99.37	100.24	99.11	100.12	99.41	200,500
Jun 08, 2022	100.36	100.76	99.60	99.71	99.01	109,400
Jun 07, 2022	100.23	101.45	100.20	100.64	99.93	322,100
Jun 06, 2022	100.74	101.13	99.29	99.52	98.82	278,100
Jun 03, 2022	100.62	101.80	100.32	101.78	101.06	367,400
Jun 02, 2022	102.53	102.53	101.03	102.02	101.30	146,300
Jun 01, 2022	102.79	103.15	101.50	102.08	101.36	257,100
May 31, 2022	102.84	102.84	101.20	101.57	100.85	485,300
May 27, 2022	105.15	105.65	104.32	105.00	104.26	698,400
May 26, 2022	105.04	105.05	103.51	104.60	103.86	148,900
May 25, 2022	105.73	105.73	104.48	105.39	104.65	270,100
May 24, 2022	103.64	105.48	103.64	104.53	103.79	296,400
May 23, 2022	103.44	104.00	102.02	102.04	101.32	153,200
May 20, 2022	102.99	104.88	102.76	104.40	103.66	478,200
May 19, 2022	104.47	104.64	102.45	102.91	102.18	214,000
May 18, 2022	99.82	102.65	99.82	102.39	101.67	157,600
May 17, 2022	99.97	100.65	99.51	99.73	99.03	135,900
May 16, 2022	101.58	102.50	101.12	101.19	100.48	126,600
May 13, 2022	102.71	102.88	101.35	101.52	100.80	168,600
May 12, 2022	104.13	104.90	103.50	103.66	102.93	251,600
May 11, 2022	100.17	103.88	99.76	103.73	103.00	218,100
May 10, 2022	101.58	102.82	100.94	101.11	100.40	343,400
May 09, 2022	97.87	100.08	97.64	99.88	99.18	264,600
May 06, 2022	99.52	100.69	98.70	99.07	98.37	260,200
May 05, 2022	102.38	102.50	99.71	101.08	100.37	357,400
May 04, 2022	104.50	105.40	103.78	104.77	104.03	173,800
May 03, 2022	105.77	105.98	104.41	104.57	103.83	341,700
May 02, 2022	104.40	104.85	103.25	103.53	102.80	226,000
Apr 29, 2022	106.02	107.97	105.68	105.84	105.09	168,600
Apr 28, 2022	107.02	107.89	106.61	107.79	107.03	103,300
Apr 27, 2022	109.23	109.28	107.48	107.78	107.02	253,800
Apr 26, 2022	109.59	110.19	108.77	109.44	108.67	420,900
Apr 25, 2022	108.41	109.33	108.03	108.27	107.51	175,600
Apr 22, 2022	107.11	108.81	106.62	107.01	106.26	348,200
Apr 21, 2022	108.01	108.07	106.10	107.83	107.07	163,700
Apr 20, 2022	107.15	109.36	106.88	108.86	108.09	210,100
Apr 19, 2022	105.87	106.59	105.32	105.83	105.08	290,100
Apr 18, 2022	107.96	108.12	106.43	106.82	106.07	285,500
Apr 14, 2022	110.21	110.21	107.51	107.96	107.20	367,100
Apr 13, 2022	110.33	111.56	110.19	110.51	109.73	426,400
Apr 12, 2022	111.89	111.89	110.01	110.31	109.53	242,000
Apr 11, 2022	111.72	112.09	110.13	110.87	110.09	293,700
Apr 08, 2022	113.78	114.02	112.30	113.07	112.27	374,000
Apr 07, 2022	114.52	114.98	113.65	114.95	114.14	359,900
Apr 06, 2022	114.84	116.83	114.67	116.17	115.35	404,400
Apr 05, 2022	119.75	119.89	117.07	117.31	116.48	371,600
Apr 04, 2022	121.40	121.40	119.99	120.64	119.79	217,300
Apr 01, 2022	119.30	122.61	118.67	121.78	120.92	451,300
Apr 01, 2022	0.635 Dividend
Mar 31, 2022	121.47	122.33	121.27	121.72	120.23	118,600
Mar 30, 2022	119.35	121.62	119.25	121.16	119.68	132,900
Mar 29, 2022	119.91	121.03	119.02	120.00	118.53	393,800
Mar 28, 2022	118.47	119.91	118.20	118.98	117.52	259,100
Mar 25, 2022	118.52	118.52	116.45	117.60	116.16	225,300
Mar 24, 2022	118.70	120.40	118.55	119.66	118.20	161,300
Mar 23, 2022	118.06	120.81	117.51	120.81	119.33	194,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,234.50+24.75(+0.59%)

Dow Futures33,477.00+173.00(+0.52%)

Nasdaq Futures13,402.00+90.75(+0.68%)

Russell 2000 Futures1,990.70+14.40(+0.73%)

Crude Oil94.63+0.29(+0.31%)

Gold1,802.80-4.40(-0.24%)

Vanguard Extended Duration Treasury Index Fund (EDV)

S&P Futures
4,234.50
+24.75(+0.59%)

Dow Futures
33,477.00
+173.00(+0.52%)

Nasdaq Futures
13,402.00
+90.75(+0.68%)

Russell 2000 Futures
1,990.70
+14.40(+0.73%)

Crude Oil
94.63
+0.29(+0.31%)

Gold
1,802.80
-4.40(-0.24%)