Vanguard Extended Duration Trs ETF (EDV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 69.11 | 69.93 | 68.83 | 69.77 | 69.77 | 471,200 |
| 01 May 2024 | 69.58 | 70.26 | 69.30 | 69.79 | 69.79 | 296,300 |
| 30 Apr 2024 | 69.05 | 69.40 | 68.75 | 68.89 | 68.89 | 230,000 |
| 29 Apr 2024 | 69.30 | 69.74 | 69.12 | 69.59 | 69.59 | 309,600 |
| 26 Apr 2024 | 68.85 | 69.27 | 68.77 | 68.84 | 68.84 | 305,400 |
| 25 Apr 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 68.41 | 382,800 |
| 24 Apr 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 68.96 | 423,900 |
| 23 Apr 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 69.71 | 311,200 |
| 22 Apr 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 69.83 | 246,000 |
| 19 Apr 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 69.93 | 266,300 |
| 18 Apr 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 69.61 | 237,400 |
| 17 Apr 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 70.05 | 310,800 |
| 16 Apr 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 69.07 | 1,197,600 |
| 15 Apr 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 69.74 | 735,700 |
| 12 Apr 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 71.35 | 251,100 |
| 11 Apr 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 70.83 | 370,300 |
| 10 Apr 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 71.36 | 801,300 |
| 09 Apr 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 73.33 | 229,900 |
| 08 Apr 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 72.45 | 425,500 |
| 05 Apr 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 72.44 | 353,100 |
| 04 Apr 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 73.80 | 483,600 |
| 03 Apr 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 73.05 | 552,900 |
| 02 Apr 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 73.23 | 563,800 |
| 01 Apr 2024 | 74.57 | 74.57 | 73.63 | 73.69 | 73.69 | 1,116,700 |
| 01 Apr 2024 | 0.769 Dividend | |||||
| 28 Mar 2024 | 76.32 | 76.91 | 76.15 | 76.60 | 75.83 | 777,200 |
| 27 Mar 2024 | 75.69 | 76.45 | 75.60 | 76.42 | 75.65 | 646,000 |
| 26 Mar 2024 | 75.20 | 75.60 | 74.94 | 75.54 | 74.78 | 252,400 |
| 25 Mar 2024 | 75.38 | 75.38 | 74.92 | 75.12 | 74.37 | 312,400 |
| 22 Mar 2024 | 75.96 | 75.96 | 75.44 | 75.66 | 74.90 | 227,400 |
| 21 Mar 2024 | 74.82 | 75.00 | 74.26 | 74.63 | 73.88 | 492,900 |
| 20 Mar 2024 | 74.78 | 75.50 | 73.80 | 74.43 | 73.68 | 334,300 |
| 19 Mar 2024 | 74.46 | 74.88 | 74.30 | 74.62 | 73.87 | 824,900 |
| 18 Mar 2024 | 74.41 | 74.64 | 74.13 | 74.35 | 73.60 | 264,400 |
| 15 Mar 2024 | 74.81 | 74.90 | 74.50 | 74.70 | 73.95 | 680,700 |
| 14 Mar 2024 | 75.50 | 75.52 | 74.47 | 74.58 | 73.83 | 594,700 |
| 13 Mar 2024 | 76.35 | 76.54 | 75.98 | 76.28 | 75.51 | 282,600 |
| 12 Mar 2024 | 77.00 | 77.10 | 76.57 | 76.78 | 76.01 | 376,700 |
| 11 Mar 2024 | 77.99 | 78.03 | 77.29 | 77.62 | 76.84 | 471,300 |
| 08 Mar 2024 | 77.67 | 78.03 | 77.32 | 77.75 | 76.97 | 641,300 |
| 07 Mar 2024 | 78.51 | 78.55 | 77.47 | 77.89 | 77.11 | 467,900 |
| 06 Mar 2024 | 77.51 | 78.28 | 77.40 | 78.06 | 77.28 | 398,500 |
| 05 Mar 2024 | 77.30 | 77.78 | 76.95 | 77.51 | 76.73 | 387,200 |
| 04 Mar 2024 | 75.53 | 76.11 | 75.45 | 76.03 | 75.27 | 1,149,300 |
| 01 Mar 2024 | 75.21 | 76.41 | 74.71 | 76.35 | 75.58 | 472,600 |
| 29 Feb 2024 | 75.30 | 75.90 | 75.30 | 75.76 | 75.00 | 398,400 |
| 28 Feb 2024 | 74.46 | 75.09 | 74.30 | 75.00 | 74.25 | 301,500 |
| 27 Feb 2024 | 74.73 | 74.99 | 74.25 | 74.38 | 73.63 | 324,500 |
| 26 Feb 2024 | 75.64 | 75.64 | 74.66 | 75.08 | 74.33 | 260,600 |
| 23 Feb 2024 | 74.21 | 75.57 | 74.19 | 75.49 | 74.73 | 342,900 |
| 22 Feb 2024 | 73.62 | 74.15 | 73.56 | 73.96 | 73.22 | 265,200 |
| 21 Feb 2024 | 74.16 | 74.25 | 73.26 | 73.47 | 72.73 | 295,800 |
| 20 Feb 2024 | 74.15 | 74.58 | 74.05 | 74.15 | 73.41 | 238,700 |
| 16 Feb 2024 | 73.88 | 74.24 | 73.74 | 74.21 | 73.46 | 291,400 |
| 15 Feb 2024 | 74.97 | 75.11 | 74.34 | 74.65 | 73.90 | 317,900 |
| 14 Feb 2024 | 73.63 | 74.39 | 73.52 | 74.14 | 73.40 | 400,700 |
| 13 Feb 2024 | 74.31 | 74.50 | 73.70 | 73.78 | 73.04 | 575,600 |
| 12 Feb 2024 | 75.30 | 75.56 | 74.87 | 75.38 | 74.62 | 937,400 |
| 09 Feb 2024 | 75.23 | 75.53 | 75.10 | 75.32 | 74.56 | 222,300 |
| 08 Feb 2024 | 75.43 | 75.69 | 74.98 | 75.47 | 74.71 | 276,500 |
| 07 Feb 2024 | 76.06 | 76.70 | 75.95 | 76.11 | 75.35 | 282,600 |
| 06 Feb 2024 | 75.75 | 76.70 | 75.70 | 76.53 | 75.76 | 374,200 |
| 05 Feb 2024 | 76.20 | 76.39 | 75.50 | 75.64 | 74.88 | 585,600 |
| 02 Feb 2024 | 78.00 | 78.41 | 77.36 | 77.88 | 77.10 | 829,500 |
| 01 Feb 2024 | 79.15 | 80.65 | 78.97 | 80.07 | 79.27 | 674,300 |
| 31 Jan 2024 | 77.57 | 78.30 | 77.21 | 77.80 | 77.02 | 644,600 |
| 30 Jan 2024 | 76.74 | 77.00 | 75.90 | 76.97 | 76.20 | 453,300 |
| 29 Jan 2024 | 75.33 | 76.30 | 75.12 | 75.95 | 75.19 | 945,300 |
| 26 Jan 2024 | 74.91 | 75.10 | 74.42 | 74.75 | 74.00 | 230,500 |
| 25 Jan 2024 | 75.00 | 75.26 | 74.50 | 74.91 | 74.16 | 312,600 |
| 24 Jan 2024 | 75.58 | 75.58 | 74.01 | 74.29 | 73.54 | 434,800 |
| 23 Jan 2024 | 74.94 | 74.94 | 74.30 | 74.88 | 74.13 | 384,700 |
| 22 Jan 2024 | 75.89 | 76.23 | 75.40 | 75.68 | 74.92 | 618,700 |
| 19 Jan 2024 | 74.65 | 75.15 | 74.18 | 75.09 | 74.34 | 347,600 |
| 18 Jan 2024 | 75.59 | 75.66 | 74.37 | 74.71 | 73.96 | 427,100 |
| 17 Jan 2024 | 75.65 | 76.20 | 75.15 | 75.76 | 75.00 | 405,300 |
| 16 Jan 2024 | 76.58 | 76.82 | 75.47 | 75.84 | 75.08 | 654,800 |
| 12 Jan 2024 | 78.02 | 78.56 | 77.49 | 77.66 | 76.88 | 242,900 |
| 11 Jan 2024 | 77.58 | 78.17 | 76.96 | 78.04 | 77.26 | 433,900 |
| 10 Jan 2024 | 78.47 | 78.58 | 77.55 | 77.61 | 76.83 | 469,900 |
| 09 Jan 2024 | 78.31 | 78.80 | 78.12 | 78.26 | 77.47 | 586,700 |
| 08 Jan 2024 | 77.83 | 79.10 | 77.70 | 78.89 | 78.10 | 1,493,800 |
| 05 Jan 2024 | 78.19 | 79.46 | 77.78 | 77.91 | 77.13 | 973,400 |
| 04 Jan 2024 | 79.23 | 79.47 | 78.83 | 79.11 | 78.32 | 664,900 |
| 03 Jan 2024 | 79.28 | 80.84 | 78.92 | 80.71 | 79.90 | 892,600 |
| 02 Jan 2024 | 80.25 | 80.68 | 79.92 | 80.25 | 79.44 | 781,300 |
| 29 Dec 2023 | 81.28 | 82.02 | 80.81 | 81.03 | 80.22 | 448,600 |
| 28 Dec 2023 | 82.34 | 82.88 | 81.73 | 82.02 | 81.20 | 538,500 |
| 27 Dec 2023 | 82.09 | 82.79 | 81.71 | 82.79 | 81.96 | 581,000 |
| 26 Dec 2023 | 80.67 | 80.95 | 80.47 | 80.77 | 79.96 | 365,300 |
| 22 Dec 2023 | 81.62 | 81.65 | 80.26 | 80.55 | 79.74 | 662,100 |
| 22 Dec 2023 | 0.737 Dividend | |||||
| 21 Dec 2023 | 82.80 | 82.89 | 81.63 | 81.89 | 80.34 | 512,600 |
| 20 Dec 2023 | 82.25 | 82.76 | 81.53 | 82.60 | 81.03 | 502,800 |
| 19 Dec 2023 | 81.83 | 82.33 | 81.65 | 81.85 | 80.30 | 329,800 |
| 18 Dec 2023 | 81.37 | 81.48 | 80.90 | 81.42 | 79.88 | 1,571,800 |
| 15 Dec 2023 | 81.74 | 82.48 | 81.60 | 82.28 | 80.72 | 1,461,300 |
| 14 Dec 2023 | 80.39 | 82.10 | 80.15 | 82.00 | 80.45 | 1,639,200 |
| 13 Dec 2023 | 77.24 | 79.22 | 77.20 | 79.02 | 77.52 | 1,596,100 |
| 12 Dec 2023 | 76.25 | 76.84 | 75.87 | 76.62 | 75.17 | 662,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.