EDV - Vanguard Extended Duration Treasury Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019145.75146.35144.13145.89145.89397,400
Aug 15, 2019145.88149.30145.40147.60147.60270,300
Aug 14, 2019144.63145.37144.13145.24145.24216,700
Aug 13, 2019142.76142.88140.38140.97140.97262,000
Aug 12, 2019139.72141.98139.45141.40141.40177,400
Aug 09, 2019138.19139.44137.28137.43137.43233,500
Aug 08, 2019136.19137.99134.66137.99137.99228,800
Aug 07, 2019140.50141.47137.01137.44137.44489,600
Aug 06, 2019134.84137.16134.64137.11137.11288,700
Aug 05, 2019134.68135.68133.92135.65135.65224,800
Aug 02, 2019131.34132.40130.99132.37132.37312,900
Aug 01, 2019128.46131.10128.36130.67130.67413,700
Jul 31, 2019125.76127.89125.76127.57127.57196,400
Jul 30, 2019126.17126.25125.53126.05126.05241,400
Jul 29, 2019125.81126.09125.37125.48125.4870,300
Jul 26, 2019125.74125.79125.19125.39125.3962,500
Jul 25, 2019125.12125.31124.20125.01125.0166,800
Jul 24, 2019125.63125.89125.41125.71125.7158,000
Jul 23, 2019125.47125.58124.65124.99124.9948,000
Jul 22, 2019126.58126.68125.70125.92125.9234,700
Jul 19, 2019125.80126.07125.45125.65125.65478,800
Jul 18, 2019125.70126.75125.39126.33126.33108,700
Jul 17, 2019125.23126.47125.22126.35126.3565,800
Jul 16, 2019124.09124.55123.80124.55124.55206,800
Jul 15, 2019124.33125.17124.33125.14125.1490,400
Jul 12, 2019123.44124.31123.30123.95123.95284,600
Jul 11, 2019125.22125.56123.36123.88123.88201,400
Jul 10, 2019127.03127.07125.89126.22126.2295,200
Jul 09, 2019127.48127.56126.81127.35127.3559,400
Jul 08, 2019127.80127.99127.32127.33127.3367,900
Jul 05, 2019126.85127.14126.02127.03127.03114,100
Jul 03, 2019128.25129.27128.25129.20129.20137,800
Jul 02, 2019127.06128.12126.80127.95127.95106,500
Jul 01, 2019127.02127.20125.75126.58126.58198,000
Jun 28, 2019126.89127.49126.67127.01127.01159,400
Jun 27, 2019126.58127.39126.18127.15127.15105,700
Jun 26, 2019126.95127.00126.02126.19126.1996,500
Jun 25, 2019127.12127.47126.99127.18127.18139,500
Jun 24, 2019126.19126.71126.12126.50126.50110,200
Jun 21, 2019127.06127.06125.31125.46125.4694,800
Jun 21, 20190.793 Dividend
Jun 20, 2019128.05128.72127.58127.90127.1193,800
Jun 19, 2019126.89127.93126.52127.54126.7591,700
Jun 18, 2019127.90128.05126.86127.23126.44105,000
Jun 17, 2019126.09126.52125.74126.41125.63127,400
Jun 14, 2019125.90126.67125.75126.12125.34287,300
Jun 13, 2019125.44126.14125.44125.88125.1085,000
Jun 12, 2019125.06125.51124.95125.50124.7241,800
Jun 11, 2019125.12125.80125.09125.48124.70187,200
Jun 10, 2019125.42125.42124.84125.20124.42153,200
Jun 07, 2019126.65127.00126.13126.56125.7888,300
Jun 06, 2019125.85126.58124.81125.26124.48137,600
Jun 05, 2019125.13125.50124.49124.60123.83301,700
Jun 04, 2019126.69127.06125.44125.85125.07229,400
Jun 03, 2019127.28128.10126.77127.94127.15297,400
May 31, 2019125.77127.06125.50126.86126.07219,600
May 30, 2019123.43124.90123.09124.76123.9971,400
May 29, 2019124.10124.46123.08123.13122.37403,800
May 28, 2019122.25123.05121.98122.81122.05148,700
May 24, 2019121.34121.58121.12121.58120.83139,400
May 23, 2019120.41122.03120.34121.45120.70150,100
May 22, 2019118.85119.74118.83119.50118.76184,800
May 21, 2019118.83118.93118.54118.71117.9774,700
May 20, 2019119.44119.78118.90118.97118.23398,300
May 17, 2019119.50119.56118.85119.15118.4189,800
May 16, 2019119.02119.02118.54118.82118.08182,500
May 15, 2019119.47119.47118.88119.19118.4565,800
May 14, 2019118.61118.71118.22118.41117.6889,700
May 13, 2019118.37119.07118.20118.87118.13259,000
May 10, 2019117.84118.47117.47117.67116.94266,600
May 09, 2019118.12118.44117.15117.85117.1279,400
May 08, 2019118.13118.30117.11117.22116.49127,700
May 07, 2019117.34118.11117.10117.84117.1171,000
May 06, 2019117.08117.08116.55116.65115.9388,900
May 03, 2019116.17116.43115.81116.04115.3262,800
May 02, 2019116.07116.35115.28115.56114.8467,400
May 01, 2019115.97117.07115.88116.36115.64180,000
Apr 30, 2019114.82115.67114.75115.60114.8850,000
Apr 29, 2019115.19115.22114.56114.76114.05165,500
Apr 26, 2019116.13116.25115.68115.84115.12120,500
Apr 25, 2019115.60115.60115.04115.39114.6739,000
Apr 24, 2019114.90115.77114.90115.63114.91142,700
Apr 23, 2019114.26114.48114.08114.30113.5946,800
Apr 22, 2019114.24114.39113.89114.04113.3359,500
Apr 18, 2019114.83115.18114.55114.66113.95696,600
Apr 17, 2019113.86114.52113.86114.14113.43109,000
Apr 16, 2019114.50114.64113.96114.10113.39107,900
Apr 15, 2019114.72114.99114.61114.97114.26105,400
Apr 12, 2019114.82115.00114.50114.61113.90228,600
Apr 11, 2019116.23116.30115.48115.58114.86169,600
Apr 10, 2019116.53116.87116.41116.54115.8246,700
Apr 09, 2019116.49116.70116.02116.20115.48126,900
Apr 08, 2019116.09116.21115.65115.79115.07105,200
Apr 05, 2019115.76116.48115.75116.29115.57150,900
Apr 04, 2019115.71116.11115.62116.04115.3234,400
Apr 03, 2019115.73116.08115.53115.66114.94173,900
Apr 02, 2019116.96117.20116.66117.09116.36312,000
Apr 01, 2019118.11118.15116.51116.76116.04550,900
Mar 29, 2019118.46119.27118.31119.17118.43453,100
Mar 28, 2019119.06119.61118.87119.55118.81118,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...