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
2024-12-31 68.33 68.54 67.50 67.72 2.1M
2024-12-30 67.99 68.24 67.86 68.00 2.2M
2024-12-27 67.68 68.02 67.24 67.27 1.3M
2024-12-26 67.41 68.22 67.40 68.05 2.0M
2024-12-24 67.14 68.17 67.07 68.13 0.9M
2024-12-23 69.29 69.36 68.49 68.59 1.1M
2024-12-20 69.70 70.15 69.42 69.50 0.9M
2024-12-19 69.30 69.68 68.60 69.18 2.0M
2024-12-18 71.37 71.85 70.58 70.71 1.0M
2024-12-17 71.53 72.07 71.45 71.85 2.5M
2024-12-16 71.50 71.58 70.94 71.34 1.1M
2024-12-13 71.73 71.84 70.95 71.14 0.8M
2024-12-12 72.72 72.85 72.01 72.12 0.8M
2024-12-11 74.43 74.69 73.32 73.42 0.5M
2024-12-10 74.41 74.77 74.35 74.52 0.9M
2024-12-09 75.54 75.61 74.94 75.08 0.4M
2024-12-06 76.50 76.65 75.64 76.01 1.8M
2024-12-05 75.40 76.16 75.35 76.01 0.4M
2024-12-04 74.04 75.87 73.97 75.76 0.5M
2024-12-03 75.57 75.65 74.47 74.54 0.5M
2024-12-02 74.99 75.80 74.52 75.50 0.8M
2024-11-29 74.98 75.17 74.58 75.11 0.8M
2024-11-27 74.15 74.48 73.70 74.11 1.7M
2024-11-26 73.09 73.47 72.74 73.42 0.6M
2024-11-25 73.13 73.85 72.91 73.74 1.8M
2024-11-22 71.18 71.43 70.81 71.09 0.5M
2024-11-21 71.11 71.55 70.61 70.95 0.6M
2024-11-20 70.79 71.56 70.75 71.13 0.5M
2024-11-19 71.52 71.80 71.29 71.41 0.4M
2024-11-18 70.21 71.31 69.96 70.89 0.6M
2024-11-15 70.65 71.44 70.20 70.80 1.0M
2024-11-14 71.34 71.88 71.02 71.19 1.5M
2024-11-13 72.46 72.52 70.36 70.48 0.7M
2024-11-12 72.39 72.92 71.38 71.59 1.2M
2024-11-11 73.35 73.37 72.63 73.13 0.4M
2024-11-08 73.01 73.67 72.82 73.62 1.2M
2024-11-07 71.58 72.48 71.46 72.13 1.1M
2024-11-06 70.34 71.56 70.26 71.07 2.5M
2024-11-05 73.10 74.14 72.66 73.96 0.7M
2024-11-04 73.34 73.67 72.61 73.30 1.3M
2024-11-01 73.27 73.57 71.68 71.75 1.4M
2024-10-31 72.92 73.78 72.59 73.25 0.8M
2024-10-30 73.55 74.04 72.80 73.00 0.8M
2024-10-29 71.57 72.62 71.34 72.56 1.4M
2024-10-28 72.77 72.77 71.85 72.41 0.9M
2024-10-25 73.54 73.59 72.48 72.65 0.7M
2024-10-24 72.69 73.57 72.40 73.23 0.7M
2024-10-23 72.24 72.90 72.06 72.58 0.6M
2024-10-22 73.10 73.24 72.50 72.79 0.7M
2024-10-21 73.48 73.56 72.66 72.68 1.9M
2024-10-18 74.70 74.95 74.45 74.51 0.4M
2024-10-17 75.08 75.19 74.32 74.48 0.8M
2024-10-16 76.31 76.58 76.05 76.20 0.6M
2024-10-15 75.12 75.82 75.09 75.78 0.9M
2024-10-14 73.51 74.24 73.42 74.18 0.8M
2024-10-11 74.00 74.64 73.94 74.31 0.9M
2024-10-10 74.63 74.78 73.98 74.72 3.3M
2024-10-09 75.44 75.80 75.00 75.30 0.6M
2024-10-08 75.18 75.88 75.15 75.83 1.0M
2024-10-07 75.93 76.22 75.58 75.73 1.0M
2024-10-04 76.33 76.96 76.26 76.47 1.4M
2024-10-03 78.45 78.57 77.70 77.75 1.3M
2024-10-02 78.32 78.77 77.99 78.74 1.1M
2024-10-01 80.08 80.67 79.55 79.67 0.8M
2024-09-30 80.27 80.33 79.45 79.68 0.7M
2024-09-27 80.13 80.34 79.78 80.06 0.6M
2024-09-26 79.57 79.80 78.84 79.59 0.6M
2024-09-25 79.82 79.86 79.26 79.27 0.8M
2024-09-24 79.48 80.48 79.33 80.26 1.3M
2024-09-23 80.07 80.79 79.53 80.35 0.9M
2024-09-20 80.77 80.99 80.46 80.61 0.7M
2024-09-19 80.68 81.10 80.52 81.05 1.2M
2024-09-18 82.27 82.75 81.44 81.51 0.9M
2024-09-17 83.78 83.97 82.85 82.95 0.6M
2024-09-16 82.63 83.58 82.43 83.52 0.5M
2024-09-13 82.41 82.67 81.94 82.32 0.6M
2024-09-12 82.40 82.62 81.66 82.18 0.6M
2024-09-11 82.55 83.40 82.41 82.68 0.7M
2024-09-10 81.88 83.06 81.79 82.80 0.6M
2024-09-09 81.32 82.18 81.04 81.99 0.6M
2024-09-06 81.54 82.90 81.17 81.49 1.2M
2024-09-05 81.28 81.72 80.66 81.57 0.7M
2024-09-04 79.63 80.93 79.54 80.88 0.6M
2024-09-03 79.33 79.92 79.09 79.52 1.0M
2024-08-30 79.09 79.46 77.71 77.71 0.7M
2024-08-29 78.72 79.02 78.47 78.86 0.6M
2024-08-28 79.40 79.63 79.10 79.25 0.4M
2024-08-27 78.87 79.46 78.75 79.37 0.4M
2024-08-26 80.21 80.21 79.57 79.61 0.6M
2024-08-23 79.72 80.22 79.46 79.85 1.2M
2024-08-22 79.79 79.94 78.90 79.25 1.0M
2024-08-21 80.39 80.87 79.80 80.44 0.6M
2024-08-20 79.93 80.54 79.71 80.40 0.6M
2024-08-19 78.92 79.76 78.91 79.46 0.5M
2024-08-16 78.90 79.03 78.47 78.88 0.7M
2024-08-15 77.65 78.54 77.44 78.48 1.0M
2024-08-14 78.92 79.60 78.90 79.35 0.5M
2024-08-13 78.61 78.68 78.26 78.59 0.6M
2024-08-12 77.23 78.11 77.12 77.84 0.9M
2024-08-09 77.65 77.73 77.24 77.55 1.2M
2024-08-08 76.13 76.46 75.77 76.29 0.7M
2024-08-07 77.06 77.71 76.55 76.94 0.9M
2024-08-06 79.62 79.89 77.83 77.88 1.3M
2024-08-05 81.35 81.62 79.35 80.35 2.5M
2024-08-02 78.25 79.83 78.14 79.70 1.8M
2024-08-01 76.32 77.17 76.31 76.57 1.0M
2024-07-31 75.09 75.67 75.00 75.57 0.7M
2024-07-30 74.51 74.79 73.98 74.50 0.5M
2024-07-29 74.43 74.43 73.93 74.24 0.3M
2024-07-26 73.58 73.80 73.36 73.60 0.3M
2024-07-25 72.56 73.53 72.50 72.89 0.5M
2024-07-24 73.19 73.40 71.92 72.04 0.7M
2024-07-23 73.58 73.79 73.17 73.23 0.3M
2024-07-22 74.31 74.46 73.06 73.35 0.5M
2024-07-19 73.90 73.98 73.66 73.81 0.5M
2024-07-18 74.62 75.06 74.26 74.39 0.3M
2024-07-17 74.94 75.40 74.64 75.16 0.6M
2024-07-16 74.40 75.21 74.27 75.13 0.9M
2024-07-15 73.84 74.09 73.53 73.63 0.5M
2024-07-12 74.51 74.91 74.28 74.84 0.5M
2024-07-11 74.60 75.15 74.41 74.55 0.7M
2024-07-10 73.30 73.55 73.10 73.54 0.3M
2024-07-09 73.35 73.53 72.68 73.17 0.5M
2024-07-08 73.40 73.72 73.05 73.61 0.2M
2024-07-05 73.10 73.57 72.66 73.39 0.4M
2024-07-03 72.09 72.72 71.84 72.66 0.4M
2024-07-02 71.42 71.55 70.68 71.42 0.9M
2024-07-01 71.27 71.79 70.45 70.73 1.0M
2024-06-28 75.41 75.43 73.15 73.41 0.5M
2024-06-27 75.20 75.41 75.10 75.17 0.2M
2024-06-26 75.01 75.18 74.81 75.00 0.4M
2024-06-25 75.95 76.40 75.87 76.39 0.4M
2024-06-24 75.81 76.22 75.49 76.22 0.5M
2024-06-21 76.07 76.33 75.34 75.75 0.2M
2024-06-20 75.21 75.82 75.04 75.74 0.5M
2024-06-18 75.66 76.54 75.50 76.54 0.8M
2024-06-17 75.29 75.60 74.98 75.49 1.2M
2024-06-14 76.28 76.76 76.07 76.58 0.8M
2024-06-13 74.81 75.69 74.53 75.65 0.4M
2024-06-12 74.57 75.23 74.02 74.11 0.4M
2024-06-11 72.42 73.43 72.32 73.37 0.4M
2024-06-10 72.44 72.51 72.09 72.36 0.4M
2024-06-07 73.50 73.50 72.97 73.03 0.8M
2024-06-06 74.63 75.18 74.56 75.04 0.3M
2024-06-05 74.80 75.09 74.08 75.00 0.7M
2024-06-04 73.85 74.50 73.55 74.36 0.5M
2024-06-03 72.13 73.24 72.13 73.15 0.5M
2024-05-31 71.62 71.77 71.32 71.62 0.3M
2024-05-30 70.64 70.95 70.45 70.89 0.2M
2024-05-29 70.33 70.34 69.59 69.96 0.4M
2024-05-28 72.62 72.63 71.15 71.17 0.4M
2024-05-24 72.31 72.85 72.17 72.85 0.3M
2024-05-23 73.10 73.10 72.08 72.47 0.3M
2024-05-22 72.48 73.12 72.48 73.06 0.3M
2024-05-21 72.99 73.05 72.63 72.90 0.2M
2024-05-20 72.28 72.54 72.18 72.39 0.2M
2024-05-17 72.93 73.06 72.55 72.67 0.3M
2024-05-16 73.75 73.79 73.20 73.29 0.4M
2024-05-15 73.12 73.54 72.83 73.43 0.5M
2024-05-14 71.82 72.10 71.53 71.95 0.2M
2024-05-13 71.69 71.73 71.43 71.50 0.2M
2024-05-10 71.44 71.45 71.00 71.27 0.2M
2024-05-09 70.90 71.84 70.79 71.80 0.2M
2024-05-08 71.42 71.59 71.26 71.33 0.2M
2024-05-07 72.10 72.49 71.78 71.98 0.3M
2024-05-06 70.88 71.33 70.65 71.24 0.3M
2024-05-03 70.88 71.11 70.15 70.75 0.4M
2024-05-02 69.11 69.93 68.84 69.77 0.5M
2024-05-01 69.58 70.26 69.30 69.79 0.3M
2024-04-30 69.05 69.40 68.75 68.89 0.2M
2024-04-29 69.30 69.74 69.12 69.59 0.3M
2024-04-26 68.85 69.27 68.77 68.84 0.3M
2024-04-25 68.07 68.49 67.90 68.41 0.4M
2024-04-24 69.30 69.30 68.57 68.96 0.4M
2024-04-23 69.52 70.35 69.30 69.71 0.3M
2024-04-22 69.46 69.93 69.45 69.83 0.2M
2024-04-19 70.24 70.24 69.71 69.93 0.3M
2024-04-18 70.05 70.05 69.40 69.61 0.2M
2024-04-17 69.69 70.17 69.15 70.05 0.3M
2024-04-16 68.76 69.36 68.40 69.07 1.2M
2024-04-15 70.19 70.21 69.34 69.74 0.7M
2024-04-12 71.66 72.01 71.35 71.35 0.3M
2024-04-11 71.45 71.47 70.43 70.83 0.4M
2024-04-10 72.40 72.55 71.14 71.36 0.8M
2024-04-09 72.97 73.50 72.91 73.33 0.2M
2024-04-08 72.27 72.64 72.15 72.45 0.4M
2024-04-05 72.73 73.11 72.39 72.44 0.4M
2024-04-04 73.78 73.91 73.12 73.80 0.5M
2024-04-03 72.33 73.09 72.03 73.05 0.6M
2024-04-02 72.65 73.36 72.33 73.23 0.6M
2024-04-01 74.57 74.57 73.63 73.69 1.1M
2024-03-28 76.32 76.91 76.15 76.60 0.8M
2024-03-27 75.69 76.45 75.60 76.42 0.6M
2024-03-26 75.20 75.60 74.94 75.54 0.3M
2024-03-25 75.38 75.38 74.92 75.12 0.3M
2024-03-22 75.96 75.96 75.44 75.66 0.2M
2024-03-21 74.82 75.00 74.26 74.63 0.5M
2024-03-20 74.78 75.50 73.80 74.43 0.3M
2024-03-19 74.46 74.88 74.30 74.62 0.8M
2024-03-18 74.41 74.64 74.13 74.35 0.3M
2024-03-15 74.81 74.90 74.50 74.70 0.7M
2024-03-14 75.50 75.52 74.47 74.58 0.6M
2024-03-13 76.35 76.54 75.98 76.28 0.3M
2024-03-12 77.00 77.10 76.57 76.78 0.4M
2024-03-11 77.99 78.03 77.29 77.62 0.5M
2024-03-08 77.67 78.03 77.32 77.75 0.6M
2024-03-07 78.51 78.55 77.47 77.89 0.5M
2024-03-06 77.51 78.28 77.40 78.06 0.4M
2024-03-05 77.30 77.78 76.95 77.51 0.4M
2024-03-04 75.53 76.11 75.45 76.03 1.1M
2024-03-01 75.21 76.41 74.71 76.35 0.5M
2024-02-29 75.30 75.90 75.30 75.76 0.4M
2024-02-28 74.46 75.09 74.30 75.00 0.3M
2024-02-27 74.73 74.99 74.25 74.38 0.3M
2024-02-26 75.64 75.64 74.66 75.08 0.3M
2024-02-23 74.21 75.57 74.19 75.49 0.3M
2024-02-22 73.62 74.15 73.56 73.96 0.3M
2024-02-21 74.16 74.25 73.26 73.47 0.3M
2024-02-20 74.15 74.58 74.05 74.15 0.2M
2024-02-16 73.88 74.24 73.74 74.21 0.3M
2024-02-15 74.97 75.11 74.34 74.65 0.3M
2024-02-14 73.63 74.39 73.52 74.14 0.4M
2024-02-13 74.31 74.50 73.70 73.78 0.6M
2024-02-12 75.30 75.56 74.87 75.38 0.9M
2024-02-09 75.23 75.53 75.10 75.32 0.2M
2024-02-08 75.43 75.69 74.98 75.47 0.3M
2024-02-07 76.06 76.70 75.95 76.11 0.3M
2024-02-06 75.75 76.70 75.70 76.53 0.4M
2024-02-05 76.20 76.39 75.50 75.64 0.6M
2024-02-02 78.00 78.41 77.36 77.88 0.8M
2024-02-01 79.15 80.65 78.97 80.07 0.7M
2024-01-31 77.57 78.30 77.21 77.80 0.6M
2024-01-30 76.74 77.00 75.90 76.97 0.5M
2024-01-29 75.33 76.30 75.12 75.95 0.9M
2024-01-26 74.91 75.10 74.42 74.75 0.2M
2024-01-25 75.00 75.26 74.50 74.91 0.3M
2024-01-24 75.58 75.58 74.01 74.29 0.4M
2024-01-23 74.94 74.94 74.30 74.88 0.4M
2024-01-22 75.89 76.23 75.40 75.68 0.6M
2024-01-19 74.65 75.15 74.18 75.09 0.3M
2024-01-18 75.59 75.66 74.37 74.71 0.4M
2024-01-17 75.65 76.20 75.15 75.76 0.4M
2024-01-16 76.58 76.82 75.47 75.84 0.7M
2024-01-12 78.02 78.56 77.49 77.66 0.2M
2024-01-11 77.58 78.17 76.96 78.04 0.4M
2024-01-10 78.47 78.58 77.55 77.61 0.5M
2024-01-09 78.31 78.80 78.12 78.26 0.6M
2024-01-08 77.83 79.10 77.70 78.89 1.5M
2024-01-05 78.19 79.46 77.78 77.91 1.0M
2024-01-04 79.23 79.47 78.83 79.11 0.7M
2024-01-03 79.28 80.84 78.92 80.71 0.9M
2024-01-02 80.25 80.68 79.92 80.25 0.8M