Vanguard Extended Duration Treasury Index Fund ETF Shares

EDV
🏛️ usa →
67.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 139.76 141.08 139.35 140.00 0.1M
2021-12-30 139.03 139.84 138.08 139.84 0.1M
2021-12-29 138.61 139.00 138.02 138.45 0.2M
2021-12-28 141.94 142.08 139.91 140.33 0.1M
2021-12-27 140.57 141.17 140.41 140.98 0.4M
2021-12-23 141.87 141.87 140.01 140.70 0.1M
2021-12-22 142.60 142.89 141.96 142.87 0.4M
2021-12-21 140.62 142.07 139.87 142.01 0.4M
2021-12-20 143.76 144.07 142.39 142.63 0.1M
2021-12-17 143.35 144.00 143.07 143.83 0.7M
2021-12-16 141.48 142.63 141.35 141.77 0.2M
2021-12-15 142.36 143.68 141.82 142.23 0.1M
2021-12-14 143.10 143.97 141.95 143.73 0.1M
2021-12-13 143.16 144.36 143.10 143.97 0.2M
2021-12-10 142.69 142.91 141.32 141.46 0.1M
2021-12-09 141.81 142.51 141.10 141.94 0.1M
2021-12-08 143.43 143.50 141.00 141.34 0.4M
2021-12-07 145.13 146.04 144.01 144.33 0.1M
2021-12-06 147.98 148.34 145.31 145.69 0.5M
2021-12-03 145.09 149.04 144.62 148.26 0.2M
2021-12-02 146.34 146.50 144.88 145.96 0.3M
2021-12-01 143.39 145.79 142.67 145.79 0.3M
2021-11-30 143.50 145.18 142.90 144.61 0.2M
2021-11-29 140.47 142.16 140.35 141.83 0.2M
2021-11-26 140.94 143.47 140.93 143.41 0.8M
2021-11-24 136.33 138.76 136.27 138.76 0.1M
2021-11-23 137.85 137.91 135.94 135.94 0.2M
2021-11-22 139.54 139.78 138.03 138.61 0.1M
2021-11-19 139.54 140.79 139.54 140.52 0.1M
2021-11-18 137.62 138.62 137.50 138.48 0.1M
2021-11-17 135.91 137.84 135.75 137.84 0.1M
2021-11-16 137.31 138.11 136.25 136.49 0.2M
2021-11-15 138.71 138.83 136.75 136.99 0.1M
2021-11-12 140.11 140.66 138.73 139.39 0.1M
2021-11-11 140.85 141.06 140.15 140.15 0.1M
2021-11-10 143.80 143.80 139.02 140.42 0.2M
2021-11-09 143.55 144.71 143.40 143.79 0.2M
2021-11-08 141.19 141.72 140.68 141.51 0.1M
2021-11-05 140.71 142.00 140.29 141.55 0.1M
2021-11-04 137.42 139.26 137.42 138.84 0.2M
2021-11-03 140.12 140.22 137.16 137.51 0.1M
2021-11-02 138.44 139.75 138.44 139.05 0.1M
2021-11-01 137.71 138.77 137.39 138.60 0.3M
2021-10-29 138.51 140.32 138.38 139.58 0.7M
2021-10-28 140.06 140.65 138.87 139.30 0.1M
2021-10-27 138.37 140.48 137.79 139.96 0.2M
2021-10-26 136.01 136.66 135.05 136.62 0.1M
2021-10-25 134.88 135.70 134.88 135.11 0.1M
2021-10-22 134.50 135.85 134.34 135.56 0.4M
2021-10-21 133.91 134.09 133.10 133.46 0.1M
2021-10-20 134.51 134.77 133.45 133.81 0.1M
2021-10-19 136.10 136.12 134.84 134.95 0.1M
2021-10-18 136.37 137.76 136.00 137.33 0.1M
2021-10-15 136.28 136.60 135.73 136.57 0.0M
2021-10-14 136.82 137.44 136.32 137.36 0.1M
2021-10-13 135.66 136.90 135.66 136.71 0.5M
2021-10-12 133.42 135.00 133.17 134.99 0.2M
2021-10-11 132.07 132.30 131.86 131.98 0.1M
2021-10-08 132.81 132.81 131.85 132.41 0.1M
2021-10-07 133.79 133.96 133.17 133.53 0.2M
2021-10-06 135.14 135.75 134.90 135.35 0.7M
2021-10-05 135.62 135.76 134.23 134.43 0.7M
2021-10-04 135.69 136.63 135.00 136.04 0.3M
2021-10-01 135.95 136.50 135.20 136.47 0.7M
2021-09-30 135.61 136.04 135.10 135.53 0.1M
2021-09-29 136.31 137.06 135.17 135.81 0.4M
2021-09-28 135.97 136.72 135.05 135.51 0.5M
2021-09-27 138.01 139.10 137.90 138.52 0.6M
2021-09-24 140.21 140.43 138.93 139.25 0.5M
2021-09-23 143.53 143.56 140.97 141.07 0.2M
2021-09-22 143.83 145.00 143.45 144.99 0.1M
2021-09-21 143.63 144.00 143.27 143.99 0.1M
2021-09-20 143.65 144.56 143.19 144.04 0.1M
2021-09-17 141.77 142.07 141.33 141.83 0.1M
2021-09-16 142.37 143.36 142.25 142.73 0.1M
2021-09-15 144.29 144.29 142.72 143.46 0.1M
2021-09-14 142.35 144.62 142.17 143.96 0.1M
2021-09-13 141.49 142.07 141.44 141.86 0.1M
2021-09-10 141.36 141.65 140.41 140.65 0.5M
2021-09-09 140.31 142.42 139.91 142.13 0.1M
2021-09-08 139.77 140.35 139.39 140.07 0.2M
2021-09-07 139.24 139.48 138.50 138.86 0.2M
2021-09-03 140.38 140.59 140.00 140.44 0.5M
2021-09-02 141.58 141.96 141.03 141.96 0.1M
2021-09-01 141.64 141.74 140.79 141.26 0.1M
2021-08-31 141.86 142.44 140.54 140.94 0.1M
2021-08-30 141.20 142.22 141.13 141.99 0.1M
2021-08-27 140.75 141.60 140.21 141.53 0.6M
2021-08-26 139.99 140.60 139.44 140.34 0.1M
2021-08-25 141.46 141.58 139.42 140.05 0.1M
2021-08-24 142.13 142.36 141.45 141.60 0.1M
2021-08-23 142.63 142.99 142.35 142.75 0.1M
2021-08-20 143.06 143.30 142.58 143.00 0.1M
2021-08-19 142.75 142.87 142.15 142.86 0.2M
2021-08-18 140.72 141.59 140.39 141.44 0.1M
2021-08-17 140.84 141.53 140.44 140.99 0.1M
2021-08-16 141.24 142.10 140.61 140.89 0.1M
2021-08-13 138.40 140.50 138.39 140.50 0.1M
2021-08-12 137.44 137.80 136.61 137.66 0.2M
2021-08-11 137.93 138.68 137.12 137.97 0.2M
2021-08-10 139.25 139.27 138.03 138.16 0.6M
2021-08-09 140.05 140.55 138.92 138.94 0.5M
2021-08-06 140.36 140.90 139.59 139.71 0.2M
2021-08-05 143.30 143.47 142.50 142.90 0.1M
2021-08-04 144.13 144.44 141.91 143.70 0.2M
2021-08-03 143.13 143.73 142.78 143.14 0.1M
2021-08-02 141.63 143.76 141.35 143.01 0.4M
2021-07-30 141.05 141.74 141.02 141.34 0.1M
2021-07-29 140.66 141.17 140.40 140.74 0.1M
2021-07-28 140.52 141.71 140.20 141.63 0.1M
2021-07-27 141.32 141.68 140.95 141.63 0.5M
2021-07-26 140.84 140.93 139.60 139.83 0.3M
2021-07-23 139.63 140.51 139.62 140.35 0.1M
2021-07-22 139.67 141.88 139.67 141.48 0.1M
2021-07-21 140.00 140.20 138.75 139.78 0.6M
2021-07-20 145.14 145.47 141.73 142.18 0.3M
2021-07-19 143.29 144.60 143.04 143.85 0.2M
2021-07-16 138.87 140.30 138.81 139.88 0.6M
2021-07-15 139.62 140.45 138.46 140.26 0.2M
2021-07-14 137.20 138.38 136.94 138.34 0.1M
2021-07-13 138.18 139.18 135.68 136.30 0.2M
2021-07-12 138.52 138.72 137.49 137.64 0.2M
2021-07-09 138.33 138.38 137.35 137.90 0.1M
2021-07-08 140.90 141.49 139.94 140.35 0.3M
2021-07-07 139.18 140.48 138.93 139.80 0.3M
2021-07-06 136.85 138.38 136.85 137.86 0.2M
2021-07-02 135.14 136.06 134.98 136.06 0.1M
2021-07-01 134.72 135.11 134.30 135.00 0.1M
2021-06-30 135.60 136.41 135.34 135.35 0.1M
2021-06-29 134.11 134.86 134.10 134.65 0.1M
2021-06-28 133.58 134.95 133.58 134.44 0.3M
2021-06-25 134.45 134.52 131.86 132.58 1.1M
2021-06-24 134.57 135.20 134.57 134.66 0.2M
2021-06-23 134.25 134.62 133.72 134.29 0.1M
2021-06-22 133.01 134.84 132.90 134.84 0.3M
2021-06-21 135.98 136.13 134.27 134.76 0.3M
2021-06-18 135.81 137.99 135.55 137.79 1.0M
2021-06-17 132.64 136.42 132.42 134.22 0.2M
2021-06-16 131.84 132.09 130.68 131.38 0.3M
2021-06-15 131.11 131.46 130.73 131.41 0.1M
2021-06-14 132.70 132.71 131.35 131.65 0.3M
2021-06-11 132.85 133.09 132.40 132.70 0.1M
2021-06-10 131.27 133.24 131.01 133.17 0.1M
2021-06-09 131.59 132.74 131.59 132.15 0.2M
2021-06-08 130.95 131.00 130.05 130.66 0.2M
2021-06-07 129.70 129.84 129.48 129.56 0.2M
2021-06-04 128.37 129.96 128.35 129.94 0.1M
2021-06-03 128.41 128.41 127.62 127.80 0.1M
2021-06-02 128.23 128.68 128.01 128.40 0.1M
2021-06-01 127.70 128.02 126.86 127.99 0.3M
2021-05-28 128.16 129.13 128.16 128.32 0.1M
2021-05-27 128.08 128.26 127.09 128.15 0.2M
2021-05-26 129.53 129.67 128.50 128.94 0.2M
2021-05-25 128.23 129.22 128.23 129.18 0.2M
2021-05-24 127.46 128.24 127.46 127.66 0.7M
2021-05-21 127.00 127.11 126.34 127.11 0.3M
2021-05-20 125.89 126.88 125.85 126.57 0.1M
2021-05-19 125.46 126.47 124.60 125.17 0.1M
2021-05-18 125.46 125.61 125.03 125.48 0.1M
2021-05-17 126.00 126.43 125.70 126.00 0.1M
2021-05-14 125.53 126.21 125.28 126.20 0.6M
2021-05-13 124.97 125.45 124.56 124.84 0.9M
2021-05-12 125.99 126.14 124.32 124.71 0.6M
2021-05-11 126.67 126.82 126.03 126.14 0.5M
2021-05-10 128.71 129.20 127.22 127.44 0.2M
2021-05-07 130.31 130.88 128.61 129.07 1.0M
2021-05-06 129.38 130.43 129.35 130.07 0.6M
2021-05-05 129.00 130.03 128.96 129.76 0.3M
2021-05-04 129.69 130.43 129.20 129.61 0.3M
2021-05-03 128.67 129.77 128.15 128.49 0.5M
2021-04-30 128.29 128.53 127.64 128.46 0.1M
2021-04-29 127.00 128.07 126.57 128.04 0.1M
2021-04-28 128.36 128.73 127.85 128.65 0.1M
2021-04-27 129.63 129.80 128.32 128.46 0.3M
2021-04-26 130.25 130.65 129.89 129.95 0.2M
2021-04-23 130.65 130.70 129.54 130.08 0.3M
2021-04-22 130.16 130.60 129.16 130.60 0.2M
2021-04-21 129.49 129.95 129.00 129.76 0.1M
2021-04-20 128.25 129.80 128.25 129.35 0.1M
2021-04-19 128.62 129.21 128.30 128.67 0.2M
2021-04-16 128.95 129.73 128.66 129.18 0.1M
2021-04-15 129.37 131.22 129.34 130.39 0.1M
2021-04-14 127.70 127.89 127.05 127.55 0.1M
2021-04-13 126.75 128.10 126.70 128.06 0.1M
2021-04-12 126.96 127.14 126.63 126.94 0.1M
2021-04-09 127.11 127.90 126.54 126.94 0.1M
2021-04-08 126.83 127.59 126.69 127.50 0.2M
2021-04-07 126.83 127.62 126.23 126.30 0.5M
2021-04-06 126.78 127.71 126.44 127.48 0.1M
2021-04-05 126.16 126.41 125.20 126.40 0.3M
2021-04-01 125.91 127.40 125.69 127.17 1.7M
2021-03-31 126.06 126.44 124.50 125.51 0.1M
2021-03-30 124.84 126.28 124.41 125.93 0.1M
2021-03-29 126.62 126.64 124.39 124.98 0.4M
2021-03-26 126.01 127.11 125.81 126.52 0.1M
2021-03-25 128.68 128.92 126.91 127.04 0.3M
2021-03-24 127.09 128.50 126.85 128.49 0.3M
2021-03-23 126.21 127.40 125.80 127.17 0.4M
2021-03-22 125.17 126.00 124.78 125.82 0.3M
2021-03-19 123.10 124.00 122.84 123.92 0.6M
2021-03-18 121.99 123.47 121.99 122.87 0.7M
2021-03-17 124.20 124.69 123.01 124.39 0.7M
2021-03-16 126.44 126.64 124.87 125.80 0.1M
2021-03-15 125.87 126.67 125.82 126.32 0.1M
2021-03-12 125.89 125.96 124.87 125.31 0.3M
2021-03-11 129.30 129.52 128.51 129.02 0.1M
2021-03-10 130.36 130.51 129.69 130.41 0.1M
2021-03-09 129.79 130.34 129.30 130.34 0.1M
2021-03-08 129.12 129.38 128.00 128.09 0.2M
2021-03-05 128.24 129.84 128.14 129.26 0.2M
2021-03-04 130.02 130.22 128.00 128.71 0.2M
2021-03-03 129.59 130.54 128.78 130.00 0.1M
2021-03-02 130.71 131.49 130.65 131.38 0.1M
2021-03-01 130.92 131.83 130.26 131.36 0.1M
2021-02-26 131.01 134.38 129.72 133.90 0.2M
2021-02-25 129.12 129.73 125.28 127.92 0.4M
2021-02-24 129.00 131.20 128.78 130.89 0.3M
2021-02-23 131.90 132.98 131.45 132.01 0.2M
2021-02-22 133.79 134.66 132.12 132.60 0.3M
2021-02-19 135.06 135.41 133.70 134.13 0.2M
2021-02-18 135.95 137.00 135.52 136.58 0.1M
2021-02-17 137.53 138.07 136.00 137.15 0.2M
2021-02-16 136.43 136.95 135.90 136.04 0.3M
2021-02-12 139.63 140.00 138.67 138.77 0.3M
2021-02-11 142.06 142.21 140.90 141.14 0.2M
2021-02-10 141.57 142.30 141.48 142.30 0.2M
2021-02-09 141.59 142.11 140.90 140.97 0.2M
2021-02-08 140.49 141.74 140.16 141.05 0.2M
2021-02-05 141.47 142.15 140.03 140.18 1.1M
2021-02-04 141.68 142.10 141.27 141.87 0.1M
2021-02-03 143.43 143.75 142.11 142.11 0.2M
2021-02-02 143.92 144.23 143.57 144.19 0.1M
2021-02-01 144.86 145.74 144.75 145.36 0.1M
2021-01-29 144.49 145.70 144.32 145.14 1.2M
2021-01-28 147.05 147.05 145.40 146.30 0.1M
2021-01-27 147.71 148.26 147.00 147.23 0.2M
2021-01-26 146.56 147.10 146.34 146.78 0.1M
2021-01-25 145.96 147.20 145.84 147.05 0.2M
2021-01-22 144.72 145.11 144.40 144.75 0.1M
2021-01-21 144.45 144.77 143.91 144.33 0.2M
2021-01-20 145.18 145.75 144.91 145.71 0.1M
2021-01-19 144.75 145.75 144.57 145.57 0.2M
2021-01-15 145.35 145.61 144.57 145.02 0.1M
2021-01-14 146.04 146.26 143.78 144.30 0.2M
2021-01-13 144.78 146.58 144.73 146.20 0.3M
2021-01-12 143.79 144.14 142.75 144.03 0.2M
2021-01-11 143.90 144.16 143.27 144.07 0.2M
2021-01-08 144.44 145.18 143.50 144.50 0.4M
2021-01-07 144.91 145.36 144.29 144.92 0.9M
2021-01-06 147.55 147.58 145.62 146.56 0.2M
2021-01-05 151.55 151.55 149.95 150.84 0.2M
2021-01-04 151.23 153.00 151.00 152.61 0.2M