Vanguard Extended Duration Treasury Index Fund ETF Shares

EDV
🏛️ mexico →
1,260.00
Last Update: 2025-09-09
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
2021-12-21 2,960.00 2,960.00 2,960.00 2,960.00 0.0M
2021-12-14 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-12-03 3,155.86 3,155.86 3,155.86 3,155.86 0.0M
2021-11-30 3,064.72 3,064.72 3,064.72 3,064.72 0.0M
2021-11-29 3,086.00 3,086.00 3,086.00 3,086.00 0.0M
2021-11-26 3,116.00 3,116.00 3,116.00 3,116.00 0.0M
2021-11-23 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2021-11-22 2,910.56 2,910.56 2,902.68 2,902.68 0.0M
2021-11-18 2,862.00 2,862.00 2,862.00 2,862.00 0.0M
2021-11-09 2,916.11 2,926.50 2,916.11 2,926.50 0.0M
2021-11-04 2,851.53 2,851.53 2,851.53 2,851.53 0.0M
2021-11-03 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2021-11-01 2,790.00 2,790.00 2,790.00 2,790.00 0.0M
2021-10-27 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-10-22 2,675.00 2,719.30 2,675.00 2,719.30 0.0M
2021-10-20 2,532.15 2,532.15 2,532.15 2,532.15 0.0M
2021-10-15 2,688.90 2,688.90 2,688.90 2,688.90 0.0M
2021-10-13 2,780.75 2,780.75 2,780.75 2,780.75 0.0M
2021-10-04 2,750.00 2,802.77 2,750.00 2,802.77 0.0M
2021-09-28 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2021-09-23 2,870.00 2,870.00 2,830.58 2,830.58 0.0M
2021-09-14 2,861.08 2,870.00 2,861.08 2,870.00 0.0M
2021-09-08 2,701.75 2,701.75 2,701.75 2,701.75 0.0M
2021-09-07 2,951.15 2,951.15 2,951.15 2,951.15 0.0M
2021-09-03 2,796.00 2,796.00 2,796.00 2,796.00 0.0M
2021-09-01 2,814.28 2,823.32 2,814.28 2,823.32 0.0M
2021-08-26 2,842.12 2,842.12 2,842.12 2,842.12 0.0M
2021-08-11 2,790.17 2,790.17 2,790.17 2,790.17 0.0M
2021-08-09 2,790.17 2,790.17 2,790.17 2,790.17 0.0M
2021-07-30 2,810.00 2,816.00 2,810.00 2,814.00 0.0M
2021-07-28 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2021-07-22 2,848.20 2,848.20 2,848.20 2,848.20 0.0M
2021-07-19 2,884.57 2,884.57 2,884.57 2,884.57 0.0M
2021-07-08 2,699.00 2,825.40 2,699.00 2,825.40 0.0M
2021-06-02 2,546.00 2,546.00 2,546.00 2,546.00 0.0M
2021-05-18 2,486.24 2,486.24 2,486.24 2,486.24 0.0M
2021-04-21 2,555.00 2,560.00 2,555.00 2,560.00 0.0M
2021-04-12 2,573.00 2,573.00 2,573.00 2,573.00 0.0M
2021-04-06 2,573.00 2,573.00 2,573.00 2,573.00 0.0M
2021-03-22 2,585.00 2,595.34 2,585.00 2,595.34 0.0M
2021-03-19 2,533.00 2,533.00 2,533.00 2,533.00 0.0M
2021-03-12 2,609.99 2,612.00 2,609.99 2,612.00 0.0M
2021-03-08 2,873.12 2,873.12 2,873.12 2,873.12 0.0M
2021-03-05 2,750.56 2,750.56 2,750.56 2,750.56 0.0M
2021-03-01 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-02-26 2,720.00 2,722.08 2,672.27 2,672.27 0.0M
2021-02-25 2,685.50 2,685.50 2,672.27 2,672.27 0.0M
2021-02-24 2,674.00 2,678.62 2,674.00 2,678.62 0.0M
2021-02-23 2,716.00 2,719.00 2,716.00 2,719.00 0.0M
2021-02-16 2,756.38 2,756.38 2,756.38 2,756.38 0.0M
2021-02-12 2,781.38 2,781.38 2,781.38 2,781.38 0.0M
2021-01-21 2,866.00 2,866.00 2,866.00 2,866.00 0.0M
2021-01-14 2,893.55 2,893.55 2,845.00 2,845.00 0.0M
2021-01-13 2,854.00 2,905.61 2,801.60 2,905.61 0.0M
2021-01-12 2,862.50 2,862.50 2,854.57 2,854.90 0.0M
2021-01-11 2,883.00 2,883.00 2,883.00 2,883.00 0.0M
2021-01-08 2,885.00 2,885.00 2,880.00 2,880.86 0.0M
2021-01-06 2,876.12 2,885.00 2,876.12 2,885.00 0.0M