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
2022-12-30 83.00 83.68 82.46 82.83 0.5M
2022-12-29 83.01 84.34 82.90 83.91 0.2M
2022-12-28 84.11 84.24 82.36 82.70 0.4M
2022-12-27 83.68 84.41 83.16 83.49 0.4M
2022-12-23 86.46 86.59 85.50 85.69 0.9M
2022-12-22 88.06 88.69 87.91 88.25 0.2M
2022-12-21 88.98 89.01 87.28 88.31 0.3M
2022-12-20 87.98 88.40 87.63 88.03 0.4M
2022-12-19 90.88 90.93 89.80 90.35 0.4M
2022-12-16 91.79 93.23 91.41 92.36 0.3M
2022-12-15 93.94 94.77 93.62 93.84 0.3M
2022-12-14 92.84 93.49 91.66 93.31 0.3M
2022-12-13 94.41 94.41 92.52 92.75 0.5M
2022-12-12 93.14 93.46 91.43 91.69 0.2M
2022-12-09 93.30 93.58 91.37 91.48 0.3M
2022-12-08 94.29 95.15 94.02 94.87 0.3M
2022-12-07 93.65 95.30 93.58 94.96 0.3M
2022-12-06 91.46 92.51 91.04 92.03 0.2M
2022-12-05 90.60 90.65 89.51 90.48 0.3M
2022-12-02 89.83 91.98 89.08 91.86 0.6M
2022-12-01 87.45 90.31 87.00 90.16 0.4M
2022-11-30 85.33 86.40 85.05 86.09 0.2M
2022-11-29 86.00 86.80 85.61 85.78 0.2M
2022-11-28 87.49 87.79 86.52 87.14 0.2M
2022-11-25 86.45 86.69 86.13 86.68 0.4M
2022-11-23 85.86 87.16 85.75 87.01 0.3M
2022-11-22 83.94 85.19 83.84 84.88 0.2M
2022-11-21 84.09 84.09 83.00 83.21 0.2M
2022-11-18 83.81 84.08 82.60 82.83 0.5M
2022-11-17 83.34 83.70 82.80 83.57 0.3M
2022-11-16 82.91 84.50 82.60 84.46 0.4M
2022-11-15 80.80 82.09 80.75 81.97 0.3M
2022-11-14 80.47 80.72 79.58 80.22 0.2M
2022-11-11 80.07 80.99 80.02 80.63 0.2M
2022-11-10 79.08 80.98 78.97 80.71 0.5M
2022-11-09 76.00 77.54 76.00 77.06 0.1M
2022-11-08 76.24 77.50 76.17 76.68 0.2M
2022-11-07 77.51 77.52 75.72 75.76 0.1M
2022-11-04 78.00 78.40 76.76 76.94 0.8M
2022-11-03 78.29 79.42 78.15 78.81 0.2M
2022-11-02 79.86 80.68 78.85 79.48 0.6M
2022-11-01 80.12 80.28 79.06 79.63 0.2M
2022-10-31 78.74 79.18 77.36 78.21 0.2M
2022-10-28 79.35 80.10 78.89 79.26 0.2M
2022-10-27 79.42 80.40 78.62 79.93 0.2M
2022-10-26 78.10 79.10 78.08 78.85 0.6M
2022-10-25 76.62 77.40 76.53 77.31 0.2M
2022-10-24 74.62 75.47 73.68 74.24 0.3M
2022-10-21 75.10 76.03 74.33 75.15 0.5M
2022-10-20 78.56 78.93 77.21 77.35 0.3M
2022-10-19 80.01 80.20 79.03 79.25 0.6M
2022-10-18 80.84 81.33 79.65 81.15 0.3M
2022-10-17 82.29 82.74 80.85 80.93 0.3M
2022-10-14 83.40 83.40 81.30 81.69 0.2M
2022-10-13 81.60 83.60 81.50 82.35 0.2M
2022-10-12 82.44 83.77 82.30 83.51 0.1M
2022-10-11 83.06 84.19 82.07 83.18 0.3M
2022-10-10 83.67 83.67 82.04 82.68 0.2M
2022-10-07 84.21 85.17 83.90 84.45 0.2M
2022-10-06 86.31 86.48 85.05 85.59 0.2M
2022-10-05 86.24 86.30 84.92 86.05 0.3M
2022-10-04 87.67 88.29 86.80 87.24 0.4M
2022-10-03 87.53 88.40 86.75 87.46 0.4M
2022-09-30 88.76 89.46 86.31 86.71 0.5M
2022-09-29 87.31 88.77 87.14 88.33 0.7M
2022-09-28 87.56 88.87 86.84 88.76 0.8M
2022-09-27 87.26 87.53 85.14 85.23 0.6M
2022-09-26 90.15 90.40 88.05 88.66 0.3M
2022-09-23 90.01 91.30 89.19 90.62 0.6M
2022-09-22 90.54 90.68 89.42 90.07 0.8M
2022-09-21 91.32 92.98 90.75 92.98 0.3M
2022-09-20 90.18 91.62 89.84 90.82 0.3M
2022-09-19 91.62 92.54 91.40 92.06 0.1M
2022-09-16 91.62 92.65 91.17 91.64 0.1M
2022-09-15 92.43 92.92 92.16 92.75 0.1M
2022-09-14 91.96 92.82 91.59 92.71 0.2M
2022-09-13 90.78 92.11 90.38 92.08 0.2M
2022-09-12 92.87 93.10 90.96 91.55 0.3M
2022-09-09 92.55 93.11 91.78 92.55 0.1M
2022-09-08 93.11 93.91 92.33 92.46 0.2M
2022-09-07 92.53 93.86 92.49 93.66 0.5M
2022-09-06 93.44 93.44 91.62 91.71 0.5M
2022-09-02 94.19 95.06 93.99 94.84 0.1M
2022-09-01 94.62 94.94 93.45 94.34 0.3M
2022-08-31 97.54 98.31 96.30 96.56 0.1M
2022-08-30 97.41 98.44 97.02 98.08 0.1M
2022-08-29 97.84 97.84 96.84 97.43 0.2M
2022-08-26 96.81 98.73 96.66 98.44 0.2M
2022-08-25 95.64 97.55 95.20 97.35 0.1M
2022-08-24 95.83 96.28 95.10 95.43 0.2M
2022-08-23 96.65 98.07 96.16 96.49 0.1M
2022-08-22 97.05 97.44 96.42 96.89 0.3M
2022-08-19 97.71 97.71 97.12 97.45 0.2M
2022-08-18 99.63 100.27 99.25 99.49 0.1M
2022-08-17 99.75 99.75 98.95 99.22 0.2M
2022-08-16 99.86 100.61 98.68 100.60 0.1M
2022-08-15 101.17 101.56 99.92 99.95 0.1M
2022-08-12 99.64 100.24 99.00 100.21 0.2M
2022-08-11 101.64 101.91 98.51 98.97 0.4M
2022-08-10 102.70 104.04 101.66 102.19 0.2M
2022-08-09 103.11 103.80 102.72 103.40 0.1M
2022-08-08 102.85 103.97 102.77 103.79 0.3M
2022-08-05 102.50 102.50 100.89 101.66 0.6M
2022-08-04 104.43 104.95 103.69 104.71 0.2M
2022-08-03 102.17 104.91 101.11 104.91 0.2M
2022-08-02 105.49 106.11 102.24 102.73 0.2M
2022-08-01 102.94 105.38 102.84 105.13 0.3M
2022-07-29 102.24 104.09 101.71 101.80 0.4M
2022-07-28 102.67 103.61 101.65 102.12 0.2M
2022-07-27 102.97 103.38 101.17 101.53 0.2M
2022-07-26 103.93 104.35 102.28 102.45 0.3M
2022-07-25 101.50 102.44 101.15 102.25 0.1M
2022-07-22 103.30 104.72 103.01 103.84 0.3M
2022-07-21 100.09 101.86 99.90 101.41 0.2M
2022-07-20 100.28 100.35 98.75 99.49 0.3M
2022-07-19 99.54 99.85 98.20 99.00 0.2M
2022-07-18 100.14 100.14 98.91 99.62 0.3M
2022-07-15 100.94 101.89 100.66 101.23 0.1M
2022-07-14 100.03 101.14 99.28 100.36 0.2M
2022-07-13 98.38 101.73 97.81 101.52 0.2M
2022-07-12 100.28 101.05 99.60 99.82 0.3M
2022-07-11 98.25 99.47 98.16 99.12 0.1M
2022-07-08 98.00 98.00 96.30 96.88 0.5M
2022-07-07 99.65 99.70 97.90 98.21 0.2M
2022-07-06 102.23 102.31 99.22 99.25 0.2M
2022-07-05 101.76 102.82 100.90 101.48 0.8M
2022-07-01 100.77 102.53 99.71 100.69 0.7M
2022-06-30 100.14 101.29 99.89 100.13 0.4M
2022-06-29 97.22 99.23 97.22 99.16 0.2M
2022-06-28 96.14 97.29 95.70 97.05 0.1M
2022-06-27 96.19 97.22 96.00 96.68 0.1M
2022-06-24 98.87 99.70 97.57 97.65 0.2M
2022-06-23 99.23 100.67 98.82 99.46 0.2M
2022-06-22 97.94 98.64 97.60 98.42 0.2M
2022-06-21 95.11 96.10 94.68 95.19 0.3M
2022-06-17 97.29 98.36 96.36 97.57 0.1M
2022-06-16 93.37 96.96 92.83 96.82 0.5M
2022-06-15 95.30 96.36 94.26 96.07 0.2M
2022-06-14 96.01 96.46 93.64 94.04 0.2M
2022-06-13 97.08 97.17 94.60 95.64 0.3M
2022-06-10 100.15 100.33 98.54 99.57 0.4M
2022-06-09 99.37 100.24 99.11 100.12 0.2M
2022-06-08 100.36 100.76 99.60 99.71 0.1M
2022-06-07 100.23 101.45 100.20 100.64 0.3M
2022-06-06 100.74 101.13 99.29 99.52 0.3M
2022-06-03 100.62 101.80 100.32 101.78 0.4M
2022-06-02 102.53 102.53 101.03 102.02 0.1M
2022-06-01 102.79 103.15 101.50 102.08 0.3M
2022-05-31 102.84 102.84 101.20 101.57 0.5M
2022-05-27 105.15 105.65 104.32 105.00 0.7M
2022-05-26 105.04 105.05 103.51 104.60 0.1M
2022-05-25 105.73 105.73 104.48 105.39 0.3M
2022-05-24 103.64 105.48 103.64 104.53 0.3M
2022-05-23 103.44 104.00 102.02 102.04 0.2M
2022-05-20 102.99 104.88 102.76 104.40 0.5M
2022-05-19 104.47 104.64 102.45 102.91 0.2M
2022-05-18 99.82 102.65 99.82 102.39 0.2M
2022-05-17 99.97 100.65 99.51 99.73 0.1M
2022-05-16 101.58 102.50 101.12 101.19 0.1M
2022-05-13 102.71 102.88 101.35 101.52 0.2M
2022-05-12 104.13 104.90 103.50 103.66 0.3M
2022-05-11 100.17 103.88 99.76 103.73 0.2M
2022-05-10 101.58 102.82 100.94 101.11 0.3M
2022-05-09 97.87 100.08 97.64 99.88 0.3M
2022-05-06 99.52 100.69 98.70 99.07 0.3M
2022-05-05 102.38 102.50 99.71 101.08 0.4M
2022-05-04 104.50 105.40 103.78 104.77 0.2M
2022-05-03 105.77 105.98 104.41 104.57 0.3M
2022-05-02 104.40 104.85 103.25 103.53 0.2M
2022-04-29 106.02 107.97 105.68 105.84 0.2M
2022-04-28 107.02 107.89 106.61 107.79 0.1M
2022-04-27 109.23 109.28 107.48 107.78 0.3M
2022-04-26 109.59 110.19 108.77 109.44 0.4M
2022-04-25 108.41 109.33 108.03 108.27 0.2M
2022-04-22 107.11 108.81 106.62 107.01 0.3M
2022-04-21 108.01 108.07 106.10 107.83 0.2M
2022-04-20 107.15 109.36 106.88 108.86 0.2M
2022-04-19 105.87 106.59 105.32 105.83 0.3M
2022-04-18 107.96 108.12 106.43 106.82 0.3M
2022-04-14 110.21 110.21 107.51 107.96 0.4M
2022-04-13 110.33 111.56 110.19 110.51 0.4M
2022-04-12 111.89 111.89 110.01 110.31 0.2M
2022-04-11 111.72 112.09 110.13 110.87 0.3M
2022-04-08 113.78 114.02 112.30 113.07 0.4M
2022-04-07 114.52 114.98 113.65 114.95 0.4M
2022-04-06 114.84 116.83 114.67 116.17 0.4M
2022-04-05 119.75 119.89 117.08 117.31 0.4M
2022-04-04 121.40 121.40 119.99 120.64 0.2M
2022-04-01 119.30 122.61 118.67 121.78 0.5M
2022-03-31 121.47 122.33 121.27 121.72 0.1M
2022-03-30 119.35 121.62 119.25 121.16 0.1M
2022-03-29 119.91 121.03 119.02 120.00 0.4M
2022-03-28 118.47 119.91 118.20 118.98 0.3M
2022-03-25 118.52 118.52 116.45 117.60 0.2M
2022-03-24 118.70 120.40 118.55 119.66 0.2M
2022-03-23 118.06 120.81 117.51 120.81 0.2M
2022-03-22 117.65 118.13 116.95 117.20 0.4M
2022-03-21 120.00 120.61 118.64 119.20 0.5M
2022-03-18 121.55 122.69 121.55 122.54 0.2M
2022-03-17 121.99 122.44 119.96 120.79 0.3M
2022-03-16 120.53 122.28 119.04 121.88 0.5M
2022-03-15 121.70 122.00 119.64 120.21 0.3M
2022-03-14 121.54 122.24 120.48 120.48 0.4M
2022-03-11 123.19 124.70 123.16 123.93 0.4M
2022-03-10 123.82 124.41 122.62 123.47 1.0M
2022-03-09 126.70 127.03 125.67 125.84 0.5M
2022-03-08 126.97 128.00 126.66 127.46 0.7M
2022-03-07 128.93 130.64 128.59 129.09 0.6M
2022-03-04 130.26 130.87 129.02 130.15 0.5M
2022-03-03 127.08 128.55 126.51 127.55 0.5M
2022-03-02 129.77 130.42 125.50 125.94 0.9M
2022-03-01 130.23 132.70 130.00 131.53 0.2M
2022-02-28 128.01 130.03 128.01 130.02 0.5M
2022-02-25 126.37 126.82 125.73 126.59 0.1M
2022-02-24 129.05 129.27 125.58 126.60 0.1M
2022-02-23 127.56 127.79 126.16 126.41 0.1M
2022-02-22 127.76 128.83 127.42 128.83 0.1M
2022-02-18 127.65 128.42 127.20 128.25 0.1M
2022-02-17 126.36 127.51 125.87 126.57 0.1M
2022-02-16 125.70 125.94 124.06 125.53 0.1M
2022-02-15 125.40 125.65 124.56 124.59 0.2M
2022-02-14 127.24 127.85 126.00 126.64 0.2M
2022-02-11 126.83 128.80 125.10 128.28 0.2M
2022-02-10 127.90 127.98 126.01 126.11 0.6M
2022-02-09 129.22 129.88 128.50 128.79 1.6M
2022-02-08 128.65 128.84 128.13 128.50 0.6M
2022-02-07 129.32 129.87 129.10 129.74 0.2M
2022-02-04 130.51 130.89 129.12 129.44 0.8M
2022-02-03 131.39 132.58 130.98 132.23 0.2M
2022-02-02 133.01 135.06 133.01 133.47 0.1M
2022-02-01 133.35 133.59 132.00 132.76 0.3M
2022-01-31 133.33 134.13 133.02 133.38 0.3M
2022-01-28 133.27 134.99 133.02 134.50 0.8M
2022-01-27 133.47 134.80 133.47 134.38 0.3M
2022-01-26 133.29 133.55 131.34 131.38 0.2M
2022-01-25 134.30 134.91 132.70 133.22 0.6M
2022-01-24 135.71 135.77 133.35 133.46 0.8M
2022-01-21 134.64 135.59 133.79 135.12 0.3M
2022-01-20 132.32 132.98 131.91 132.98 0.2M
2022-01-19 131.44 132.67 131.02 132.19 0.1M
2022-01-18 131.85 132.21 130.75 130.76 0.2M
2022-01-14 134.77 134.77 132.71 133.11 0.1M
2022-01-13 134.63 135.90 134.29 135.66 0.6M
2022-01-12 135.56 135.56 134.17 134.37 0.6M
2022-01-11 134.14 135.00 134.11 134.97 0.2M
2022-01-10 132.77 134.01 132.37 133.93 0.1M
2022-01-07 134.50 134.50 132.50 133.40 0.2M
2022-01-06 133.64 134.76 133.25 134.62 0.3M
2022-01-05 135.28 135.28 133.76 133.90 0.3M
2022-01-04 134.76 135.18 133.58 134.70 0.2M
2022-01-03 138.21 138.78 135.58 135.63 0.5M