Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV) Historical Stock Data
86.11 ↑0.80 (0.94%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, EDV is down -0.05% a day on average. There have been 15 days where Vanguard Extended Duration Treasury Index Fund ETF Shares closed green and 15 days where EDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 85.48 | 86.11 | ↑$0.63 (0.74%) | 84.82 | 86.20 | 312.32K |
| 2023-06-05 | 85.00 | 85.31 | ↑$0.31 (0.36%) | 84.72 | 86.10 | 322.11K |
| 2023-06-02 | 86.50 | 85.62 | ↓$0.88 (-1.02%) | 85.51 | 86.60 | 359.91K |
| 2023-06-01 | 87.00 | 86.73 | ↓$0.27 (-0.31%) | 86.22 | 87.29 | 301.43K |
| 2023-05-31 | 85.30 | 86.20 | ↑$0.90 (1.06%) | 85.02 | 86.55 | 237.58K |
| 2023-05-30 | 84.63 | 85.27 | ↑$0.64 (0.76%) | 84.49 | 85.54 | 239.61K |
| 2023-05-26 | 83.35 | 84.28 | ↑$0.93 (1.12%) | 83.03 | 84.29 | 274.65K |
| 2023-05-25 | 83.56 | 83.35 | ↓$0.21 (-0.25%) | 82.99 | 83.77 | 374.54K |
| 2023-05-24 | 84.29 | 83.54 | ↓$0.75 (-0.89%) | 83.49 | 84.29 | 300.76K |
| 2023-05-23 | 83.34 | 83.96 | ↑$0.62 (0.74%) | 83.12 | 84.15 | 396.56K |
| 2023-05-22 | 84.26 | 83.58 | ↓$0.68 (-0.81%) | 83.52 | 84.43 | 389.53K |
| 2023-05-19 | 84.25 | 84.15 | ↓$0.10 (-0.12%) | 83.90 | 84.84 | 376.59K |
| 2023-05-18 | 85.37 | 84.91 | ↓$0.46 (-0.54%) | 84.71 | 85.37 | 485.17K |
| 2023-05-17 | 86.26 | 85.72 | ↓$0.54 (-0.63%) | 85.35 | 86.26 | 436.97K |
| 2023-05-16 | 85.33 | 85.91 | ↑$0.58 (0.68%) | 84.93 | 85.91 | 1.41M |
| 2023-05-15 | 86.40 | 86.27 | ↓$0.13 (-0.15%) | 86.16 | 86.53 | 382.90K |
| 2023-05-12 | 88.36 | 87.45 | ↓$0.91 (-1.03%) | 87.45 | 88.50 | 184.61K |
| 2023-05-11 | 88.39 | 88.42 | ↑$0.03 (0.03%) | 87.79 | 88.68 | 190.78K |
| 2023-05-10 | 86.77 | 87.10 | ↑$0.33 (0.38%) | 86.68 | 87.30 | 513.89K |
| 2023-05-09 | 86.67 | 86.15 | ↓$0.52 (-0.60%) | 86.03 | 86.77 | 351.50K |
| 2023-05-08 | 86.71 | 86.69 | ↓$0.02 (-0.02%) | 86.43 | 87.09 | 433.12K |
| 2023-05-05 | 87.53 | 88.22 | ↑$0.69 (0.79%) | 87.26 | 88.22 | 462.85K |
| 2023-05-04 | 88.61 | 88.62 | ↑$0.01 (0.01%) | 88.46 | 89.88 | 313.58K |
| 2023-05-03 | 89.66 | 89.88 | ↑$0.22 (0.25%) | 88.79 | 90.26 | 577.08K |
| 2023-05-02 | 87.43 | 89.17 | ↑$1.74 (1.99%) | 87.32 | 89.17 | 418K |
| 2023-05-01 | 89.19 | 86.54 | ↓$2.65 (-2.97%) | 86.12 | 89.19 | 846.87K |
| 2023-04-28 | 89.67 | 90.01 | ↑$0.34 (0.38%) | 89.39 | 90.30 | 170.77K |
| 2023-04-27 | 88.70 | 88.20 | ↓$0.50 (-0.56%) | 87.89 | 88.70 | 472.84K |
| 2023-04-26 | 90.45 | 89.24 | ↓$1.21 (-1.34%) | 89.05 | 90.72 | 377.47K |
| 2023-04-25 | 89.83 | 90.30 | ↑$0.47 (0.52%) | 89.74 | 90.46 | 540.56K |
Create an account or log in to view more rows.
$EDV let’s buy NOW!!!
$EDV I bought the dip
$EDV we need to get moving
$EDV tomorrow will be an explosion day
I believe it!
$EDV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EDV wow you bulls are losers
$EDV is the dump over
$EDV diversified
$EDV lets go <3
$EDV when is the casino going to reopen. I want some money