Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV) Historical Stock Data
68.84 ↑0.43 (0.63%)
As of April 26, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, EDV is down -0.05% a day on average. There have been 14 days where Vanguard Extended Duration Treasury Index Fund ETF Shares closed green and 16 days where EDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 68.85 | 68.84 | ↓$0.01 (-0.01%) | 68.79 | 69.27 | 305.40K |
| 2024-04-25 | 68.07 | 68.41 | ↑$0.34 (0.50%) | 67.90 | 68.49 | 382.84K |
| 2024-04-24 | 69.30 | 68.96 | ↓$0.34 (-0.49%) | 68.57 | 69.30 | 423.88K |
| 2024-04-23 | 69.52 | 69.71 | ↑$0.19 (0.27%) | 69.30 | 70.35 | 311.22K |
| 2024-04-22 | 69.46 | 69.83 | ↑$0.37 (0.53%) | 69.45 | 69.93 | 245.95K |
| 2024-04-19 | 70.24 | 69.93 | ↓$0.31 (-0.44%) | 69.71 | 70.24 | 256.96K |
| 2024-04-18 | 70.05 | 69.61 | ↓$0.44 (-0.63%) | 69.40 | 70.05 | 237.45K |
| 2024-04-17 | 69.69 | 70.05 | ↑$0.36 (0.52%) | 69.15 | 70.17 | 310.79K |
| 2024-04-16 | 68.76 | 69.07 | ↑$0.31 (0.45%) | 68.40 | 69.36 | 1.16M |
| 2024-04-15 | 70.19 | 69.74 | ↓$0.45 (-0.64%) | 69.34 | 70.21 | 723.95K |
| 2024-04-12 | 71.66 | 71.35 | ↓$0.31 (-0.43%) | 71.35 | 72.00 | 249.75K |
| 2024-04-11 | 71.45 | 70.83 | ↓$0.62 (-0.87%) | 70.43 | 71.47 | 369.74K |
| 2024-04-10 | 72.40 | 71.36 | ↓$1.04 (-1.44%) | 71.16 | 72.55 | 800.44K |
| 2024-04-09 | 72.97 | 73.33 | ↑$0.36 (0.49%) | 72.91 | 73.50 | 229.21K |
| 2024-04-08 | 72.27 | 72.45 | ↑$0.18 (0.25%) | 72.16 | 72.64 | 425.11K |
| 2024-04-05 | 72.73 | 72.44 | ↓$0.29 (-0.40%) | 72.39 | 73.11 | 352.30K |
| 2024-04-04 | 73.78 | 73.80 | ↑$0.02 (0.03%) | 73.12 | 73.91 | 483.59K |
| 2024-04-03 | 72.33 | 73.05 | ↑$0.72 (1.00%) | 72.03 | 73.09 | 552.86K |
| 2024-04-02 | 72.65 | 73.23 | ↑$0.58 (0.80%) | 72.33 | 73.36 | 563.73K |
| 2024-04-01 | 74.57 | 73.69 | ↓$0.88 (-1.18%) | 73.63 | 74.57 | 1.09M |
| 2024-03-28 | 76.32 | 76.60 | ↑$0.28 (0.37%) | 76.15 | 76.91 | 777.14K |
| 2024-03-27 | 75.69 | 76.42 | ↑$0.73 (0.96%) | 75.60 | 76.45 | 645.81K |
| 2024-03-26 | 75.20 | 75.54 | ↑$0.34 (0.45%) | 74.94 | 75.60 | 252.45K |
| 2024-03-25 | 75.38 | 75.12 | ↓$0.26 (-0.34%) | 74.92 | 75.38 | 312.43K |
| 2024-03-22 | 75.96 | 75.66 | ↓$0.30 (-0.39%) | 75.44 | 75.96 | 227.44K |
| 2024-03-21 | 74.82 | 74.63 | ↓$0.19 (-0.25%) | 74.26 | 75.00 | 492.81K |
| 2024-03-20 | 74.78 | 74.43 | ↓$0.35 (-0.47%) | 73.80 | 75.50 | 333.41K |
| 2024-03-19 | 74.46 | 74.62 | ↑$0.16 (0.21%) | 74.30 | 74.86 | 824.67K |
| 2024-03-18 | 74.41 | 74.35 | ↓$0.06 (-0.08%) | 74.13 | 74.64 | 264.37K |
| 2024-03-15 | 74.81 | 74.70 | ↓$0.11 (-0.15%) | 74.50 | 74.90 | 505.53K |
Create an account or log in to view more rows.
$EDV gets me every time lol
$EDV f this stock
$EDV Same thing
different day
$EDV I bought the dip
$EDV taking off soon
$EDV I'm not afraid.
I'm long
And I'm strong..........
$EDV the FOMO will be epic
$EDV slap the ask.
$EDV only getting stronger
$EDV good times