Canada markets closed

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
70.75+0.98 (+1.40%)
At close: 04:00PM EDT
70.90 +0.15 (+0.21%)
After hours: 05:15PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202470.8871.1170.1570.7570.75376,656
May 02, 202469.1169.9368.8369.7769.77471,200
May 01, 202469.5870.2669.3069.7969.79296,300
Apr 30, 202469.0569.4068.7568.8968.89230,000
Apr 29, 202469.3069.7469.1269.5969.59309,600
Apr 26, 202468.8569.2768.7768.8468.84305,400
Apr 25, 202468.0768.4967.9068.4168.41382,800
Apr 24, 202469.3069.3068.5768.9668.96423,900
Apr 23, 202469.5270.3569.3069.7169.71311,200
Apr 22, 202469.4669.9369.4569.8369.83246,000
Apr 19, 202470.2470.2469.7169.9369.93266,300
Apr 18, 202470.0570.0569.4069.6169.61237,400
Apr 17, 202469.6970.1769.1570.0570.05310,800
Apr 16, 202468.7669.3668.4069.0769.071,197,600
Apr 15, 202470.1970.2169.3469.7469.74735,700
Apr 12, 202471.6672.0171.3571.3571.35251,100
Apr 11, 202471.4571.4770.4370.8370.83370,300
Apr 10, 202472.4072.5571.1471.3671.36801,300
Apr 09, 202472.9773.5072.9173.3373.33229,900
Apr 08, 202472.2772.6472.1572.4572.45425,500
Apr 05, 202472.7373.1172.3972.4472.44353,100
Apr 04, 202473.7873.9173.1273.8073.80483,600
Apr 03, 202472.3373.0972.0373.0573.05552,900
Apr 02, 202472.6573.3672.3373.2373.23563,800
Apr 01, 202474.5774.5773.6373.6973.691,116,700
Apr 01, 20240.769 Dividend
Mar 28, 202476.3276.9176.1576.6075.83777,200
Mar 27, 202475.6976.4575.6076.4275.65646,000
Mar 26, 202475.2075.6074.9475.5474.78252,400
Mar 25, 202475.3875.3874.9275.1274.37312,400
Mar 22, 202475.9675.9675.4475.6674.90227,400
Mar 21, 202474.8275.0074.2674.6373.88492,900
Mar 20, 202474.7875.5073.8074.4373.68334,300
Mar 19, 202474.4674.8874.3074.6273.87824,900
Mar 18, 202474.4174.6474.1374.3573.60264,400
Mar 15, 202474.8174.9074.5074.7073.95680,700
Mar 14, 202475.5075.5274.4774.5873.83594,700
Mar 13, 202476.3576.5475.9876.2875.51282,600
Mar 12, 202477.0077.1076.5776.7876.01376,700
Mar 11, 202477.9978.0377.2977.6276.84471,300
Mar 08, 202477.6778.0377.3277.7576.97641,300
Mar 07, 202478.5178.5577.4777.8977.11467,900
Mar 06, 202477.5178.2877.4078.0677.28398,500
Mar 05, 202477.3077.7876.9577.5176.73387,200
Mar 04, 202475.5376.1175.4576.0375.271,149,300
Mar 01, 202475.2176.4174.7176.3575.58472,600
Feb 29, 202475.3075.9075.3075.7675.00398,400
Feb 28, 202474.4675.0974.3075.0074.25301,500
Feb 27, 202474.7374.9974.2574.3873.63324,500
Feb 26, 202475.6475.6474.6675.0874.33260,600
Feb 23, 202474.2175.5774.1975.4974.73342,900
Feb 22, 202473.6274.1573.5673.9673.22265,200
Feb 21, 202474.1674.2573.2673.4772.73295,800
Feb 20, 202474.1574.5874.0574.1573.41238,700
Feb 16, 202473.8874.2473.7474.2173.46291,400
Feb 15, 202474.9775.1174.3474.6573.90317,900
Feb 14, 202473.6374.3973.5274.1473.40400,700
Feb 13, 202474.3174.5073.7073.7873.04575,600
Feb 12, 202475.3075.5674.8775.3874.62937,400
Feb 09, 202475.2375.5375.1075.3274.56222,300
Feb 08, 202475.4375.6974.9875.4774.71276,500
Feb 07, 202476.0676.7075.9576.1175.35282,600
Feb 06, 202475.7576.7075.7076.5375.76374,200
Feb 05, 202476.2076.3975.5075.6474.88585,600
Feb 02, 202478.0078.4177.3677.8877.10829,500
Feb 01, 202479.1580.6578.9780.0779.27674,300
Jan 31, 202477.5778.3077.2177.8077.02644,600
Jan 30, 202476.7477.0075.9076.9776.20453,300
Jan 29, 202475.3376.3075.1275.9575.19945,300
Jan 26, 202474.9175.1074.4274.7574.00230,500
Jan 25, 202475.0075.2674.5074.9174.16312,600
Jan 24, 202475.5875.5874.0174.2973.54434,800
Jan 23, 202474.9474.9474.3074.8874.13384,700
Jan 22, 202475.8976.2375.4075.6874.92618,700
Jan 19, 202474.6575.1574.1875.0974.34347,600
Jan 18, 202475.5975.6674.3774.7173.96427,100
Jan 17, 202475.6576.2075.1575.7675.00405,300
Jan 16, 202476.5876.8275.4775.8475.08654,800
Jan 12, 202478.0278.5677.4977.6676.88242,900
Jan 11, 202477.5878.1776.9678.0477.26433,900
Jan 10, 202478.4778.5877.5577.6176.83469,900
Jan 09, 202478.3178.8078.1278.2677.47586,700
Jan 08, 202477.8379.1077.7078.8978.101,493,800
Jan 05, 202478.1979.4677.7877.9177.13973,400
Jan 04, 202479.2379.4778.8379.1178.32664,900
Jan 03, 202479.2880.8478.9280.7179.90892,600
Jan 02, 202480.2580.6879.9280.2579.44781,300
Dec 29, 202381.2882.0280.8181.0380.22448,600
Dec 28, 202382.3482.8881.7382.0281.20538,500
Dec 27, 202382.0982.7981.7182.7981.96581,000
Dec 26, 202380.6780.9580.4780.7779.96365,300
Dec 22, 202381.6281.6580.2680.5579.74662,100
Dec 22, 20230.737 Dividend
Dec 21, 202382.8082.8981.6381.8980.34512,600
Dec 20, 202382.2582.7681.5382.6081.03502,800
Dec 19, 202381.8382.3381.6581.8580.30329,800
Dec 18, 202381.3781.4880.9081.4279.881,571,800
Dec 15, 202381.7482.4881.6082.2880.721,461,300
Dec 14, 202380.3982.1080.1582.0080.451,639,200
Dec 13, 202377.2479.2277.2079.0277.521,596,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...