Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV) Historical Stock Data
76.60 ↑0.18 (0.24%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EDV is up 0.07% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 75.50 | 74.58 | ↓$0.92 (-1.22%) | 74.47 | 75.52 | 593.80K |
2024-03-13 | 76.35 | 76.28 | ↓$0.07 (-0.09%) | 75.98 | 76.54 | 282.60K |
2024-03-12 | 77.00 | 76.78 | ↓$0.22 (-0.29%) | 76.57 | 77.09 | 376.65K |
2024-03-11 | 77.99 | 77.62 | ↓$0.37 (-0.47%) | 77.29 | 78.03 | 471.29K |
2024-03-08 | 77.67 | 77.75 | ↑$0.08 (0.10%) | 77.32 | 78.03 | 622.63K |
2024-03-07 | 78.51 | 77.89 | ↓$0.62 (-0.79%) | 77.47 | 78.51 | 467.87K |
2024-03-06 | 77.51 | 78.06 | ↑$0.55 (0.71%) | 77.42 | 78.23 | 398.49K |
2024-03-05 | 77.30 | 77.51 | ↑$0.21 (0.27%) | 76.95 | 77.78 | 387.17K |
2024-03-04 | 75.53 | 76.03 | ↑$0.50 (0.66%) | 75.45 | 76.11 | 1.15M |
2024-03-01 | 75.21 | 76.35 | ↑$1.14 (1.52%) | 74.71 | 76.41 | 471.61K |
2024-02-29 | 75.30 | 75.76 | ↑$0.46 (0.61%) | 75.30 | 75.90 | 398.37K |
2024-02-28 | 74.46 | 75.00 | ↑$0.54 (0.73%) | 74.31 | 75.09 | 301.52K |
2024-02-27 | 74.73 | 74.38 | ↓$0.35 (-0.47%) | 74.25 | 74.99 | 324.54K |
2024-02-26 | 75.64 | 75.08 | ↓$0.56 (-0.74%) | 74.66 | 75.64 | 260.46K |
2024-02-23 | 74.21 | 75.49 | ↑$1.28 (1.72%) | 74.19 | 75.57 | 342.82K |
2024-02-22 | 73.62 | 73.96 | ↑$0.34 (0.46%) | 73.56 | 74.15 | 263.38K |
2024-02-21 | 74.16 | 73.47 | ↓$0.69 (-0.93%) | 73.26 | 74.25 | 294.96K |
2024-02-20 | 74.15 | 74.15 | ↑$0.00 (0.00%) | 74.05 | 74.58 | 238.71K |
2024-02-16 | 73.88 | 74.21 | ↑$0.33 (0.45%) | 73.74 | 74.24 | 291.37K |
2024-02-15 | 74.97 | 74.65 | ↓$0.32 (-0.43%) | 74.34 | 75.11 | 317.86K |
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