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.

DateOpenCloseChangeLowHighVolume
2024-03-2876.3276.60↑$0.28 (0.37%)76.1576.91777.14K
2024-03-2775.6976.42↑$0.73 (0.96%)75.6076.45645.81K
2024-03-2675.2075.54↑$0.34 (0.45%)74.9475.60252.45K
2024-03-2575.3875.12↓$0.26 (-0.34%)74.9275.38312.43K
2024-03-2275.9675.66↓$0.30 (-0.39%)75.4475.96227.44K
2024-03-2174.8274.63↓$0.19 (-0.25%)74.2675.00492.81K
2024-03-2074.7874.43↓$0.35 (-0.47%)73.8075.50333.41K
2024-03-1974.4674.62↑$0.16 (0.21%)74.3074.86824.67K
2024-03-1874.4174.35↓$0.06 (-0.08%)74.1374.64264.37K
2024-03-1574.8174.70↓$0.11 (-0.15%)74.5074.90505.53K
2024-03-1475.5074.58↓$0.92 (-1.22%)74.4775.52593.80K
2024-03-1376.3576.28↓$0.07 (-0.09%)75.9876.54282.60K
2024-03-1277.0076.78↓$0.22 (-0.29%)76.5777.09376.65K
2024-03-1177.9977.62↓$0.37 (-0.47%)77.2978.03471.29K
2024-03-0877.6777.75↑$0.08 (0.10%)77.3278.03622.63K
2024-03-0778.5177.89↓$0.62 (-0.79%)77.4778.51467.87K
2024-03-0677.5178.06↑$0.55 (0.71%)77.4278.23398.49K
2024-03-0577.3077.51↑$0.21 (0.27%)76.9577.78387.17K
2024-03-0475.5376.03↑$0.50 (0.66%)75.4576.111.15M
2024-03-0175.2176.35↑$1.14 (1.52%)74.7176.41471.61K
2024-02-2975.3075.76↑$0.46 (0.61%)75.3075.90398.37K
2024-02-2874.4675.00↑$0.54 (0.73%)74.3175.09301.52K
2024-02-2774.7374.38↓$0.35 (-0.47%)74.2574.99324.54K
2024-02-2675.6475.08↓$0.56 (-0.74%)74.6675.64260.46K
2024-02-2374.2175.49↑$1.28 (1.72%)74.1975.57342.82K
2024-02-2273.6273.96↑$0.34 (0.46%)73.5674.15263.38K
2024-02-2174.1673.47↓$0.69 (-0.93%)73.2674.25294.96K
2024-02-2074.1574.15↑$0.00 (0.00%)74.0574.58238.71K
2024-02-1673.8874.21↑$0.33 (0.45%)73.7474.24291.37K
2024-02-1574.9774.65↓$0.32 (-0.43%)74.3475.11317.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$EDV I bought the dip

0 Like Report
bullorbear

$EDV I'm not afraid.
I'm long
And I'm strong..........

0 Like Report