Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV) Historical Stock Data

100.16 ↑1.00 (1.01%)
As of June 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, EDV is up 0.09% 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.

DateOpenCloseChangeLowHighVolume
2022-06-2997.2299.16↑$1.94 (2.00%)97.2299.23157.34K
2022-06-2896.1497.05↑$0.91 (0.95%)95.7097.29147.91K
2022-06-2796.1996.68↑$0.49 (0.51%)96.0097.22120.51K
2022-06-2498.8797.65↓$1.22 (-1.23%)97.5799.70157.15K
2022-06-2399.2399.46↑$0.23 (0.23%)98.86100.67236.26K
2022-06-2297.9498.42↑$0.48 (0.49%)97.7098.64189.54K
2022-06-2195.1195.19↑$0.08 (0.08%)94.6896.10325.74K
2022-06-1797.2997.57↑$0.28 (0.29%)96.4198.36144.93K
2022-06-1693.3796.82↑$3.45 (3.69%)92.8396.96505.76K
2022-06-1595.3096.07↑$0.77 (0.81%)94.2696.36157.83K
2022-06-1496.0194.04↓$1.97 (-2.05%)93.6496.46185.48K
2022-06-1397.0895.64↓$1.44 (-1.48%)94.6097.17313.22K
2022-06-10100.1599.57↓$0.58 (-0.58%)98.54100.33400.62K
2022-06-0999.37100.12↑$0.75 (0.75%)99.11100.19200.52K
2022-06-08100.3699.71↓$0.65 (-0.65%)99.60100.73109.38K
2022-06-07100.23100.64↑$0.41 (0.41%)100.20101.45322.14K
2022-06-06100.7499.52↓$1.22 (-1.21%)99.31101.13278.14K
2022-06-03100.62101.78↑$1.16 (1.15%)100.32101.79365.98K
2022-06-02102.53102.02↓$0.51 (-0.50%)101.03102.53146.27K
2022-06-01102.79102.08↓$0.71 (-0.69%)101.54103.15257.12K
2022-05-31102.84101.57↓$1.27 (-1.23%)101.20102.84485.27K
2022-05-27105.15105.00↓$0.15 (-0.14%)104.32105.65474.65K
2022-05-26105.04104.60↓$0.44 (-0.42%)103.51105.05148.91K
2022-05-25105.73105.39↓$0.34 (-0.32%)104.48105.73270.10K
2022-05-24103.64104.53↑$0.89 (0.86%)103.64105.48296.44K
2022-05-23103.44102.04↓$1.40 (-1.35%)102.04103.97153.23K
2022-05-20102.99104.40↑$1.41 (1.37%)102.76104.88478.23K
2022-05-19104.47102.91↓$1.56 (-1.49%)102.45104.64214.03K
2022-05-1899.82102.39↑$2.57 (2.57%)99.82102.65157.61K
2022-05-1799.9799.73↓$0.24 (-0.24%)99.52100.50135.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$EDV power hour will be fucking crazy

0 Like Report
kairaae

$EDV market starting to dump

0 Like Report
micmic

$EDV just fucking go already jeesh

0 Like Report
unknownable

$EDV money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report