Vanguard Extended Duration Treasury ETF (NY: EDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	71.34	71.86	70.37	70.71	603,734	-0.73(-1.02%)
Mar 10, 2025	71.47	72.09	71.29	71.44	929,813	+1.01(+1.43%)
Mar 07, 2025	71.62	71.62	70.28	70.43	753,325	-0.42(-0.59%)
Mar 06, 2025	70.87	71.27	70.03	70.85	851,222	-0.31(-0.44%)
Mar 05, 2025	72.08	72.34	71.04	71.16	1,164,227	-0.80(-1.11%)
Mar 04, 2025	73.09	73.44	71.79	71.96	1,960,145	-1.47(-2.00%)
Mar 03, 2025	72.07	73.52	72.04	73.43	1,678,178	+0.53(+0.73%)
Feb 28, 2025	72.24	72.98	71.80	72.90	941,501	+1.26(+1.76%)
Feb 27, 2025	71.73	72.26	71.47	71.64	609,279	-0.80(-1.10%)
Feb 26, 2025	71.85	72.57	71.63	72.44	524,426	+0.68(+0.95%)
Feb 25, 2025	71.32	71.91	71.12	71.76	1,195,347	+1.67(+2.38%)
Feb 24, 2025	69.48	70.30	69.44	70.09	580,767	+0.32(+0.46%)
Feb 21, 2025	69.01	70.20	68.97	69.77	2,107,960	+1.17(+1.71%)
Feb 20, 2025	68.53	68.85	68.53	68.60	358,818	+0.34(+0.50%)
Feb 19, 2025	68.02	68.57	67.92	68.26	478,737	+0.04(+0.06%)
Feb 18, 2025	68.83	69.05	68.13	68.22	708,000	-1.22(-1.76%)
Feb 14, 2025	69.66	69.99	69.36	69.44	585,288	+0.54(+0.78%)
Feb 13, 2025	68.26	69.18	68.20	68.90	982,342	+1.56(+2.32%)
Feb 12, 2025	67.35	67.76	66.89	67.34	2,217,775	-1.33(-1.94%)
Feb 11, 2025	68.83	68.98	68.59	68.67	547,732	-0.64(-0.92%)
Feb 10, 2025	69.65	69.94	69.15	69.31	843,218	-0.39(-0.56%)
Feb 07, 2025	69.63	69.87	69.29	69.70	611,265	-0.69(-0.98%)
Feb 06, 2025	70.38	70.73	70.00	70.39	493,243	+0.08(+0.11%)
Feb 05, 2025	69.81	70.63	69.76	70.31	1,241,891	+1.71(+2.49%)
Feb 04, 2025	67.63	68.64	67.55	68.60	2,103,649	+0.26(+0.38%)
Feb 03, 2025	68.81	69.43	67.93	68.34	1,069,357	+0.70(+1.03%)
Jan 31, 2025	68.24	68.53	67.08	67.64	1,186,282	-0.51(-0.75%)
Jan 30, 2025	68.25	68.59	68.00	68.15	874,673	+0.35(+0.52%)
Jan 29, 2025	68.28	68.51	67.43	67.80	1,455,343	-0.19(-0.28%)
Jan 28, 2025	67.64	68.06	67.45	67.99	744,616	-0.18(-0.26%)
Jan 27, 2025	67.97	68.28	67.62	68.17	767,595	+1.21(+1.81%)
Jan 24, 2025	66.41	67.07	66.26	66.96	377,854	+0.41(+0.62%)
Jan 23, 2025	66.37	66.73	66.18	66.55	814,834	-0.86(-1.28%)
Jan 22, 2025	67.80	67.91	67.14	67.41	977,354	-0.59(-0.87%)
Jan 21, 2025	67.79	68.16	67.50	68.00	1,831,059	+1.03(+1.54%)
Jan 17, 2025	67.35	67.35	66.81	66.97	1,386,177	+0.09(+0.13%)
Jan 16, 2025	66.49	67.23	66.09	66.88	2,764,962	+0.27(+0.41%)
Jan 15, 2025	66.60	66.91	66.25	66.61	827,082	+1.56(+2.40%)
Jan 14, 2025	65.00	65.18	64.56	65.05	1,169,850	-0.22(-0.34%)
Jan 13, 2025	65.42	65.56	64.85	65.27	653,298	-0.06(-0.09%)
Jan 10, 2025	65.10	65.68	64.83	65.33	1,693,745	-0.43(-0.65%)
Jan 08, 2025	65.10	65.91	64.95	65.76	1,351,720	+0.09(+0.14%)
Jan 07, 2025	66.55	66.75	65.57	65.67	2,833,591	-1.30(-1.94%)
Jan 06, 2025	67.18	67.37	66.71	66.97	1,736,065	-0.42(-0.62%)
Jan 03, 2025	67.89	68.04	67.32	67.39	1,608,626	-0.31(-0.46%)