funds_us_0076|EDV|Short Name|price|total_return_price|net_asset_value|average_volume_30|total_assets_under_management|assets_under_management|discount_or_premium_to_nav
funds_us_0076|EDV|Long Name|Vanguard Extended Duration Trs ETF Price (USD)|Vanguard Extended Duration Trs ETF Total Return Price (USD)|Vanguard Extended Duration Trs ETF Net Asset Value (USD)|Vanguard Extended Duration Trs ETF 30-Day Average Daily Volume|Vanguard Extended Duration Trs ETF Total Assets Under Management (USD)|Vanguard Extended Duration Trs ETF Share Class Assets Under Management (USD)|Vanguard Extended Duration Trs ETF Discount or Premium to NAV
funds_us_0076|EDV|Unit|figure_money_USD_price|figure_money_USD_price|figure_money_USD_price|figure_USD_metric|figure_money_USD_metric|figure_money_USD_metric|percent_USD_metric
funds_us_0076|EDV||market_daily|market_daily|daily|market_daily|daily|daily|daily
funds_us_0076|EDV|20191024|135.88|131.862|135.31|197892.8|1197493500|1197493500|0.4213
funds_us_0076|EDV|20191025|135.02|131.0274|134.39|191050.8667|1189351500|1189351500|0.4688
funds_us_0076|EDV|20191028|133.44|129.4941|132.91|189959.2667|1176253500|1176253500|0.3988
funds_us_0076|EDV|20191029|133.54|129.5911|132.91|186078.7667|1159639750|1159639750|0.474
funds_us_0076|EDV|20191030|136.06|132.0366|135.61|183600.9|1183197250|1183197250|0.3318
funds_us_0076|EDV|20191031|138.49|134.3948|137.92|184464.3|2757707819|1203352000|0.4133
funds_us_0076|EDV|20191101|137.95|133.8707|137.39|184755.6333|1198727750|1198727750|0.4076
funds_us_0076|EDV|20191104|135.63|131.6193|134.99|181791.7667|1177787750|1177787750|0.4741
funds_us_0076|EDV|20191105|133.48|129.5329|133|177130.2333|1160425000|1160425000|0.3609
funds_us_0076|EDV|20191106|134.72|130.7363|134.06|174003.2|1169673500|1169673500|0.4923
funds_us_0076|EDV|20191107|131.42|127.5338|130.76|178161.8333|1140881000|1140881000|0.5047
funds_us_0076|EDV|20191108|130.53|126.6702|130.01|178492.3667|1134337250|1134337250|0.4
funds_us_0076|EDV|20191111|130.76|126.8934|130.12|179738.1333|1138550000|1138550000|0.4919
funds_us_0076|EDV|20191112|131.405|127.5193|130.93|170979.6667|1145637500|1145637500|0.3628
funds_us_0076|EDV|20191113|132.65|128.7275|132.02|164539.1|1155175000|1155175000|0.4772
funds_us_0076|EDV|20191114|134.38|130.4063|133.85|165278.5667|1171187500|1171187500|0.396
funds_us_0076|EDV|20191115|134.07|130.1055|133.69|162583.4667|1169787500|1169787500|0.2842
funds_us_0076|EDV|20191118|134.45|130.4742|134.07|169780.2333|1139595000|1139595000|0.2834
funds_us_0076|EDV|20191119|135.9|131.8814|135.57|165658.5|1152345000|1152345000|0.2434
funds_us_0076|EDV|20191120|137.84|133.764|137.52|159354.5|1144854000|1144854000|0.2327
funds_us_0076|EDV|20191121|137.08|133.0265|136.38|146789.7|1135363500|1135363500|0.5133
funds_us_0076|EDV|20191122|137.16|133.1041|136.68|135821.4333|1137861000|1137861000|0.3512
funds_us_0076|EDV|20191125|137.85|133.7737|137.26|137133.5333|1142689500|1142689500|0.4298
funds_us_0076|EDV|20191126|138.74|134.6374|138.33|136523.7|1151597250|1151597250|0.2964
funds_us_0076|EDV|20191127|138.5|134.4045|137.84|134582.1|1130288000|1130288000|0.4788
funds_us_0076|EDV|20191129|138.38|134.288|137.47|139107.3|1127254000|1127254000|0.662
funds_us_0076|EDV|20191130|||||2660716976|1127075115|
funds_us_0076|EDV|20191202|135.39|131.3864|134.88|142869.3333|1106016000|1106016000|0.3781
funds_us_0076|EDV|20191203|139.04|134.9285|138.62|143200.2667|1136684000|1136684000|0.303
funds_us_0076|EDV|20191204|137.41|133.3467|136.8|141926.3667|1121760000|1121760000|0.4459
funds_us_0076|EDV|20191205|136.55|132.5121|135.94|142104.1333|1114708000|1114708000|0.4487
funds_us_0076|EDV|20191206|135.42|131.4156|134.82|150937.2|1105524000|1105524000|0.445
funds_us_0076|EDV|20191209|135.91|131.8911|135.31|150820.5333|1109542000|1109542000|0.4434
funds_us_0076|EDV|20191210|135.93|131.9105|135.45|146642.3333|1110690000|1110690000|0.3544
funds_us_0076|EDV|20191211|137.34|133.2788|136.82|148030.2333|1121924000|1121924000|0.3801
funds_us_0076|EDV|20191212|134.52|130.5422|133.88|149398.1|1097816000|1097816000|0.478
funds_us_0076|EDV|20191213|136.37|132.3375|135.94|149018.5667|1114708000|1114708000|0.3163
funds_us_0076|EDV|20191216|134.85|130.8624|134.35|148872.7333|1101670000|1101670000|0.3722
funds_us_0076|EDV|20191217|134.63|130.6489|134.09|148030.8667|1099538000|1099538000|0.4027
funds_us_0076|EDV|20191218|133.16|129.2224|132.49|146499.8333|1079793500|1079793500|0.5057
funds_us_0076|EDV|20191219|133.13|129.1933|132.76|145611.2667|1085313000|1085313000|0.2787
funds_us_0076|EDV|20191220|133.48|129.5329|133.07|139804|1087847250|1087847250|0.3081
funds_us_0076|EDV|20191223|131.16|129.3255|130.66|139327.6|1068145500|1068145500|0.3827
funds_us_0076|EDV|20191224|131.6|129.7593|131.06|136747.4|1071415500|1071415500|0.412
funds_us_0076|EDV|20191226|131.85|130.0058|131.46|134775.1|1074685500|1074685500|0.2967
funds_us_0076|EDV|20191227|132.38|130.5284|131.68|134272.2|1076484000|1076484000|0.5316
funds_us_0076|EDV|20191230|131.89|130.0453|131.03|130778.7333|1071170250|1071170250|0.6563
funds_us_0076|EDV|20191231|129.98|128.162|129.37|131223.2|2529015845|1057681500|0.4715
funds_us_0076|EDV|20200102|131.58|129.7396|131.2|124624.5667|1079120000|1079120000|0.2896
funds_us_0076|EDV|20200103|134.3|132.4215|134.02|126523.2333|1102314500|1102314500|0.2089
funds_us_0076|EDV|20200106|133.56|131.6919|132.96|137276.8|1093596000|1093596000|0.4513
funds_us_0076|EDV|20200107|132.64|130.7848|131.94|137820.4|1088505000|1088505000|0.5305
funds_us_0076|EDV|20200108|131.63|129.7889|130.88|140456.2|1096120000|1096120000|0.573
funds_us_0076|EDV|20200109|131.97|130.1241|131.43|140742|1100726250|1100726250|0.4109
funds_us_0076|EDV|20200110|133.48|131.613|133.08|141596.2|1114545000|1114545000|0.3006
funds_us_0076|EDV|20200113|133.05|131.189|132.51|142646.1333|1109771250|1109771250|0.4075
funds_us_0076|EDV|20200114|133.94|132.0666|133.42|137338.1|1110721500|1110721500|0.3897
funds_us_0076|EDV|20200115|135.2|133.309|134.69|137369.5333|1121294250|1121294250|0.3786
funds_us_0076|EDV|20200116|134.68|132.7962|134.05|134111.2667|1115966250|1115966250|0.47
funds_us_0076|EDV|20200117|133.33|131.4651|132.56|139162.7333|1106876000|1106876000|0.5809
funds_us_0076|EDV|20200121|135|133.1118|134.34|140326.1|1121739000|1121739000|0.4913
funds_us_0076|EDV|20200122|135.74|133.8414|135.05|131183.4667|1144548750|1144548750|0.5109
funds_us_0076|EDV|20200123|137.11|135.1922|136.45|133468.2|1156413750|1156413750|0.4837
funds_us_0076|EDV|20200124|138.78|136.8389|137.84|137970.1333|1168194000|1168194000|0.6819
funds_us_0076|EDV|20200127|141.46|139.4814|140.82|148980.5333|1200490500|1200490500|0.4545
funds_us_0076|EDV|20200128|140.05|138.0911|139.28|147871.0333|1208254000|1208254000|0.5528
funds_us_0076|EDV|20200129|141.84|139.8561|141.05|146617.4667|1237713750|1237713750|0.5601
funds_us_0076|EDV|20200130|141.92|139.935|141.03|148641.1333|1237538250|1237538250|0.6311
funds_us_0076|EDV|20200131|143.39|141.3844|142.64|155582.0333|2882307890|1251578250|0.5258
funds_us_0076|EDV|20200203|143.59|141.5816|142.62|157472.9333|1269318000|1269318000|0.6801
funds_us_0076|EDV|20200204|140.7|138.732|139.94|162120.7|1245466000|1245466000|0.5431
funds_us_0076|EDV|20200205|138.68|136.7403|138|168803.4333|1235100000|1235100000|0.4928
funds_us_0076|EDV|20200206|139.69|137.7362|139.06|174231.9333|1244587000|1244587000|0.453
funds_us_0076|EDV|20200207|141.86|139.8758|141.21|176752.0333|1260299250|1260299250|0.4603
funds_us_0076|EDV|20200210|142.38|140.3885|141.69|179190.3333|1275210000|1275210000|0.487
funds_us_0076|EDV|20200211|141.67|139.6885|140.77|180704.1333|1273968500|1273968500|0.6393
funds_us_0076|EDV|20200212|140.68|138.7123|139.89|180428.7667|1266004500|1266004500|0.5647
funds_us_0076|EDV|20200213|141.28|139.3039|140.59|177975.1667|1279369000|1279369000|0.4908
funds_us_0076|EDV|20200214|142.26|140.2702|141.46|173774.7|1297895500|1297895500|0.5655
funds_us_0076|EDV|20200218|143.49|141.483|142.72|177105.1333|1309456000|1309456000|0.5395
funds_us_0076|EDV|20200219|143.67|141.6605|142.75|178356.6667|1324006250|1324006250|0.6445
funds_us_0076|EDV|20200220|144.99|142.962|144.27|180291.1333|1384992000|1384992000|0.4991
funds_us_0076|EDV|20200221|146.9|144.8453|146.03|182391.4|1409189500|1409189500|0.5958
funds_us_0076|EDV|20200224|149.69|147.5963|149|191274.7333|1445300000|1445300000|0.4631
funds_us_0076|EDV|20200225|151|148.888|150.18|197144.4333|1456746000|1456746000|0.546
funds_us_0076|EDV|20200226|149.63|147.5371|148.88|206691.3|1444136000|1444136000|0.5038
funds_us_0076|EDV|20200227|151.76|149.6373|150.84|220552.1|1470690000|1470690000|0.6099
funds_us_0076|EDV|20200228|155.2|153.0292|155.24|243389.2333|1532995000|1532995000|-0.0258
funds_us_0076|EDV|20200229|||||3349563014|1552155433|
funds_us_0076|EDV|20200302|154.08|151.9249|153.4|265561.3333|1534000000|1534000000|0.4433
funds_us_0076|EDV|20200303|157.25|155.0505|155.94|288223.3|1571095500|1571095500|0.8401
funds_us_0076|EDV|20200304|154.98|152.8123|153.51|298705.5333|1546613250|1546613250|0.9576
funds_us_0076|EDV|20200305|159.69|157.4564|158.73|313264.1667|1638887250|1638887250|0.6048
funds_us_0076|EDV|20200306|170.79|168.4012|169.99|348876.7667|1780645250|1780645250|0.4706
funds_us_0076|EDV|20200309|178.36|175.8653|177.14|371631.1667|1855541500|1855541500|0.6887
funds_us_0076|EDV|20200310|166.41|164.0824|165.46|390567.5667|3493372581|1695965000|0.5742
funds_us_0076|EDV|20200311|163.38|161.0948|164.17|416396.4333|3467837331|1670429750|-0.4812
funds_us_0076|EDV|20200312|158.34|156.1253|160.38|448828.7|3409226581|1611819000|-1.272
funds_us_0076|EDV|20200313|156.07|153.887|155.87|482629.3667|3356107581|1558700000|0.1283
funds_us_0076|EDV|20200316|165.5|163.1851|167.3|499529.6333|3416035081|1618627500|-1.0759
funds_us_0076|EDV|20200317|154.12|151.9643|153|515559.4|3254732581|1457325000|0.732
funds_us_0076|EDV|20200318|146|143.9579|145.79|543301.1333|3182412581|1385005000|0.144
funds_us_0076|EDV|20200319|145.32|143.2874|146.36|552964.1333|||-0.7106
funds_us_0076|EDV|20200320|155.71|153.5321|158.77|563167.4667|3242214581|1444807000|-1.9273
funds_us_0076|EDV|20200323|165.8|163.481|168.23|579489.7|3328300581|1530893000|-1.4445
funds_us_0076|EDV|20200324|165.68|163.3626|167.12|586370.0667||1520792000|-0.8617
funds_us_0076|EDV|20200325|164.74|162.4358|165.46|590108.1333|3257592081|1460184500|-0.4351
funds_us_0076|EDV|20200326|165.76|163.4415|165.43|599935.1667|||0.1995
funds_us_0076|EDV|20200327|172.2|169.7914|171.29|602599.2667|3287630581|1490223000|0.5313
funds_us_0076|EDV|20200330|169.74|167.3658|169|607061.2667|3250807581|1453400000|0.4379
funds_us_0076|EDV|20200331|167.66|165.3149|167.82|614721.2|3232268581|1434861000|-0.0953
funds_us_0076|EDV|20200401|169.21|167.6812|169.84|606546.3333|3262983293||-0.3709
funds_us_0076|EDV|20200402|170.76|169.2172|170.92|607010.5||1478458000|-0.0936
funds_us_0076|EDV|20200403|171.65|170.0991|171.89|605929.1667|3297699793|1486848500|-0.1396
funds_us_0076|EDV|20200406|171.17|169.6235|170.67|600548.6667|3287146793||0.293
funds_us_0076|EDV|20200407|169.82|168.2857|168.85|596998.5667|3271403793|1460552500|0.5745
funds_us_0076|EDV|20200408|167.41|165.8974|166.78|589010.5667|3228481293|1417630000|0.3777
funds_us_0076|EDV|20200409|168.41|166.8884|167.11|594761.9667|3231286293|1420435000|0.7779
funds_us_0076|EDV|20200413|166.77|165.2632|165.51|580644.2667|3250788293|1439937000|0.7613
funds_us_0076|EDV|20200414|167.35|165.838|165.06|578499.2333|3263379293|1452528000|1.3874
funds_us_0076|EDV|20200415|172.05|170.4955|170.87|564626.0667|3314507293|1503656000|0.6906
funds_us_0076|EDV|20200416|175|173.4188|173.73|574189.5|3387451043|1576599750|0.731
funds_us_0076|EDV|20200417|171.16|169.6135|170.94|573617.7|3345037793|1534186500|0.1287
funds_us_0076|EDV|20200420|173.28|171.7144|172.62|541278.8|3373062293|1562211000|0.3823
funds_us_0076|EDV|20200421|176.87|175.272|175.54|527065.1667|3399488293|1588637000|0.7577
funds_us_0076|EDV|20200422|174.48|172.9035|172.97|500594|3371905543|1561054250|0.873
funds_us_0076|EDV|20200423|175.66|174.0729|174.15|475355.0667|||0.8671
funds_us_0076|EDV|20200424|175.91|174.3206|174.73|448491.8667|3418367293|1607516000|0.6753
funds_us_0076|EDV|20200427|171.81|170.2577|170.79|433647.7667|3403468043||0.5972
funds_us_0076|EDV|20200428|174|172.4279|172.88|420294.5333|3431601293|1620750000|0.6478
funds_us_0076|EDV|20200429|172.78|171.2189|171.6|407973.3|3432471293|1621620000|0.6876
funds_us_0076|EDV|20200430|170.76|169.2172|169.11|398212.5333|3417396293|1606545000|0.9757
funds_us_0076|EDV|20200501|172.06|170.5054|170.98|393526.6333|3435161293|1624310000|0.6317
funds_us_0076|EDV|20200504|170.79|169.2469|169.9|382173.6|3396611870|1631040000|0.5238
funds_us_0076|EDV|20200505|169.32|167.7902|168.31|371921.3667|3389763370|1624191500|0.6001
funds_us_0076|EDV|20200506|165.61|164.1137|164.55|400649.5333|3390503120|1624931250|0.6442
funds_us_0076|EDV|20200507|168.96|167.4334|168.1|402833.6333|||0.5116
funds_us_0076|EDV|20200508|166.32|164.8173|165.25|395181.7|3467646870|1702075000|0.6475
funds_us_0076|EDV|20200511|164.46|162.9741|163.45|399090.3667|3457279370|1691707500|0.6179
funds_us_0076|EDV|20200512|166.52|165.0155|165.71|402040.4333|3480670370|1715098500|0.4888
funds_us_0076|EDV|20200513|168.25|166.7298|167.31|400938.5|3497230370|1731658500|0.5618
funds_us_0076|EDV|20200514|170.53|168.9892|169.66|402017.9333|3521552870|1755981000|0.5128
funds_us_0076|EDV|20200515|170.09|168.5532|169.01|402197.7333|3502149620|1736577750|0.639
funds_us_0076|EDV|20200518|165.12|163.6281|164.17|413143.5333|3444210120|1678638250|0.5787
funds_us_0076|EDV|20200519|165.56|164.0641|165.06|414300.6667|3478069370|1712497500|0.3029
funds_us_0076|EDV|20200520|166.22|164.7182|165.53|412332.1|3445701370|1680129500|0.4168
funds_us_0076|EDV|20200521|166.92|165.4119|166.25|415164.4667|3444696870|1679125000|0.403
funds_us_0076|EDV|20200522|168.02|166.5019|167.26|396234.3|3454897870|1689326000|0.4544
funds_us_0076|EDV|20200526|165.29|163.7966|164.51|389177.5|||0.4741
funds_us_0076|EDV|20200527|164.64|163.1525|164|374057.7667|||0.3902
funds_us_0076|EDV|20200528|163.74|162.2606|163.11|365224.3333|3412982870|1647411000|0.3862
funds_us_0076|EDV|20200529|165.25|163.7569|164.56|350479.8333|3386487870|1620916000|0.4193
funds_us_0076|EDV|20200601|163.87|162.3894|163.01|344440.2333|3371220370|1605648500|0.5276
funds_us_0076|EDV|20200602|162.92|161.448|162.23|341703.5333|3265408154|1597965500|0.4253
funds_us_0076|EDV|20200603|160.29|158.8418|159.47|340217.9333|3262142654|1594700000|0.5142
funds_us_0076|EDV|20200604|157.05|155.631|156.48|341249||1556976000|0.3643
funds_us_0076|EDV|20200605|155.69|154.2833|155.02|356822.9333|3213767154|1546324500|0.4322
funds_us_0076|EDV|20200608|156.39|154.977|155.86|361578.9333|||0.34
funds_us_0076|EDV|20200609|158.84|157.4049|158.56|365994.1|3193582654|1526140000|0.1766
funds_us_0076|EDV|20200610|161.99|160.5264|161.56|359620.5333|||0.2662
funds_us_0076|EDV|20200611|165.96|164.4605|165.48|363104.3667|3193995654|1526553000|0.2901
funds_us_0076|EDV|20200612|164|162.5182|163.68|348727.3333|3177390654|1509948000|0.1955
funds_us_0076|EDV|20200615|164.45|162.9642|163.64|343160.6333|3177021654|1509579000|0.495
funds_us_0076|EDV|20200616|160.88|159.4264|160.68|350498.5333|3157749654|1490307000|0.1245
funds_us_0076|EDV|20200617|161.55|160.0904|160.88|348692.6667|3159604654|1492162000|0.4165
funds_us_0076|EDV|20200618|163.82|162.3399|163.34|313587.8667|3149753154|1482310500|0.2939
funds_us_0076|EDV|20200619|163.7608|162.2812|163.39|307252.3333|3137952654|1470510000|0.2269
funds_us_0076|EDV|20200622|164.1075|162.6248|163.45|304739.3333|3138492654|1471050000|0.4023
funds_us_0076|EDV|20200623|162.7|161.23|162.13|297763.5667|3094186654|1426744000|0.3516
funds_us_0076|EDV|20200624|164.87|163.3804|164.55|293420.9|3115482654|1448040000|0.1945
funds_us_0076|EDV|20200625|165.6|164.1038|165.08|284295.6667|3120146654|1452704000|0.315
funds_us_0076|EDV|20200626|168.07|166.5515|167.42|285840.2667|3153295154|1485852500|0.3882
funds_us_0076|EDV|20200629|167.3|165.7884|166.65|285562.3667|3146461404|1479018750|0.39
funds_us_0076|EDV|20200630|166.03|164.5299|165.54|276400.0333|||0.296
funds_us_0076|EDV|20200701|165.12|164.4184|164.32|271521.8|3150430654|1482988000|0.4869
funds_us_0076|EDV|20200702|165.15|164.4482|164.54|271305.2667|3156000662|1509654500|0.3707
funds_us_0076|EDV|20200706|164.33|163.6317|163.65|268106.5667|3168291162|1521945000|0.4155
funds_us_0076|EDV|20200707|167.29|166.5791|166.81|273056.8667||1551333000|0.2878
funds_us_0076|EDV|20200708|166.5|165.7925|165.94|269426.9333|3202033662|1555687500|0.3375
funds_us_0076|EDV|20200709|170.13|169.4071|169.58|271867.5667|3236158662|1589812500|0.3243
funds_us_0076|EDV|20200710|169.34|168.6204|168.46|268891.4333|3225658662|1579312500|0.5224
funds_us_0076|EDV|20200713|170.39|169.666|169.18|287519.7667|||0.7152
funds_us_0076|EDV|20200714|170.44|169.7158|169.55|281593.0667|3350323662|1703977500|0.5249
funds_us_0076|EDV|20200715|169.37|168.6503|168.44|282327.9333|3339168162|1692822000|0.5521
funds_us_0076|EDV|20200716|170.43|169.7058|169.57|272878.7333|||0.5072
funds_us_0076|EDV|20200717|169.88|169.1581|169.11|277953.8|3367040412|1720694250|0.4553
funds_us_0076|EDV|20200720|170.34|169.6162|169.7|258455.4667|3398498662|1752152500|0.3771
funds_us_0076|EDV|20200721|170.63|169.905|169.79|247236.1|3416406912|1770060750|0.4947
funds_us_0076|EDV|20200722|171.29|170.5622|170.49|222520.9|3423704412|1777358250|0.4692
funds_us_0076|EDV|20200723|173.82|173.0814|173.31|221539.1667|3457435662|1811089500|0.2943
funds_us_0076|EDV|20200724|174.2|173.4598|173.44|215171.8|3467466162|1821120000|0.4382
funds_us_0076|EDV|20200727|173.2|172.464|172.54|207863.3|3458016162|1811670000|0.3825
funds_us_0076|EDV|20200728|174.87|174.1269|174.1|204829.6333|||0.4423
funds_us_0076|EDV|20200729|174.51|173.7685|173.58|198795.8667|3477615162|1831269000|0.5358
funds_us_0076|EDV|20200730|175.85|175.1028|175.12|192869.8333|3506996162|1860650000|0.4169
funds_us_0076|EDV|20200731|175.62|174.8738|174.97|190715.2|3527273662|1880927500|0.3715
funds_us_0076|EDV|20200803|174.15|173.41|173.75|194214.6667|3662209588|1867812500|0.2302
funds_us_0076|EDV|20200804|176.59|175.8396|175.87|192898.5|||0.4094
funds_us_0076|EDV|20200805|174.28|173.5394|173.96|201024.0667|3673165088|1878768000|0.184
funds_us_0076|EDV|20200806|175.91|175.1625|175.22|203873.2333|||0.3938
funds_us_0076|EDV|20200807|174.66|173.9178|173.7|214497.7667|3661672088|1867275000|0.5527
funds_us_0076|EDV|20200810|173.31|172.5736|172.73|212478.2333|3642608088||0.3358
funds_us_0076|EDV|20200811|170.94|170.2136|170.03|220582.9333|3622219588|1827822500|0.5352
funds_us_0076|EDV|20200812|168.58|167.8637|168.01|219452.7333|3604704838|1810307750|0.3393
funds_us_0076|EDV|20200813|166.24|165.5336|165.55|221221.7333|||0.4168
funds_us_0076|EDV|20200814|165.2|164.498|164.59|223487.6667|3650149338|1855752250|0.3706
funds_us_0076|EDV|20200817|165.86|165.1552|165|222386.1|3650647088|1856250000|0.5212
funds_us_0076|EDV|20200818|167.1|166.39|166.65|229145.1|3627547088|1833150000|0.27
funds_us_0076|EDV|20200819|166.1|165.3942|165.2|231250.3667|3578557088|1784160000|0.5448
funds_us_0076|EDV|20200820|168.02|167.306|167.21|224412.7333|3604445338|1810048250|0.4844
funds_us_0076|EDV|20200821|169.35|168.6304|168.62|220730.3333|3623924088|1829527000|0.4329
funds_us_0076|EDV|20200824|169.04|168.3217|168.26|197479.3333|3620018088|1825621000|0.4636
funds_us_0076|EDV|20200825|167.37|166.6588|166.64|197683.9667|3602441088|1808044000|0.4381
funds_us_0076|EDV|20200826|166.5|165.7925|165.74|196214.1|3592676088|1798279000|0.4586
funds_us_0076|EDV|20200827|162.78|162.0883|161.95|203619.5667|3555603338|1761206250|0.5125
funds_us_0076|EDV|20200828|162.52|161.8294|161.73|199242.8333|3581513588|1787116500|0.4885
funds_us_0076|EDV|20200831|163.8|163.104|163.11|200954.2|3597094088|1802697000|0.423
funds_us_0076|EDV|20200901|166.49|165.7825|165.82|205233.1667|3419042267|1840602000|0.4041
funds_us_0076|EDV|20200902|168.31|167.5948|167.97|207315.7|3442907267|1864467000|0.2024
funds_us_0076|EDV|20200903|169.5|168.7798|168.67|209433.4667|3450677267||0.4921
funds_us_0076|EDV|20200904|165.36|164.6574|164.36|211432.7|3402836267|1824396000|0.6084
funds_us_0076|EDV|20200908|166.59|165.8821|165.7|211244.9|3434280267|1855840000|0.5371
funds_us_0076|EDV|20200909|165.74|165.0357|165.01|210586.6333|3426552267|1848112000|0.4424
funds_us_0076|EDV|20200910|167.04|166.3302|166.17|206748.4333|3439544267|1861104000|0.5236
funds_us_0076|EDV|20200911|167.44|166.7285|166.57|206361.7|3444024267|1865584000|0.5223
funds_us_0076|EDV|20200914|167.45|166.7385|166.65|206001.7|3444920267|1866480000|0.48
funds_us_0076|EDV|20200915|167.04|166.3302|166.16|200289.4|3439432267|1860992000|0.5296
funds_us_0076|EDV|20200916|166.22|165.5137|165.43|200379.9333|3431256267|1852816000|0.4775
funds_us_0076|EDV|20200917|166.94|166.2306|166.12|225408.1667|3447290267|1868850000|0.4936
funds_us_0076|EDV|20200918|166.3|165.5934|165.39|231913.0667|3455616767|1877176500|0.5502
funds_us_0076|EDV|20200921|167.21|166.4995|166.44|222573.2|3504983267||0.4626
funds_us_0076|EDV|20200922|167.13|166.4198|166.3|217302.6333|3524150267|1945710000|0.4991
funds_us_0076|EDV|20200923|167.27|166.5592|166.71|230882.7667|||0.3359
funds_us_0076|EDV|20200924|168.12|167.4056|167.47|228366.1333|3537839267|1959399000|0.3881
funds_us_0076|EDV|20200925|167.94|167.2264|167.48|223205.0667|3533769267|1955329000|0.2747
funds_us_0076|EDV|20200928|167.54|166.8281|166.79|222927.4|||0.4497
funds_us_0076|EDV|20200929|167.6|166.8878|166.93|228042.2667|3527348017|1948907750|0.4014
funds_us_0076|EDV|20200930|165.56|164.8565|164.94|217919.7|3504114767|1925674500|0.3759
funds_us_0076|EDV|20201001|165.29|165.29|164.63|219068.7333|3464345576|1922055250|0.4009
funds_us_0076|EDV|20201002|164.05|164.05|163.72|236791.2333|3453721326|1911431000|0.2016
funds_us_0076|EDV|20201005|160.24|160.24|159.48|249888.7667|3404219326|1861929000|0.4765
funds_us_0076|EDV|20201006|161.08|161.08|160.62|260319.4|3369342826|1827052500|0.2864
funds_us_0076|EDV|20201007|159.61|159.61|159.04|263428.9|||0.3584
funds_us_0076|EDV|20201008|161|161|160.29|264863.4333|3453748576|1911458250|0.4429
funds_us_0076|EDV|20201009|160.58|160.58||259470.7|3452556076|1910265750|
funds_us_0076|EDV|20201012|161.365|161.365|160.81|253204.7|3459949576|1917659250|0.3451
funds_us_0076|EDV|20201013|162.92|162.92|162.49|281723|3479983576|1937693250|0.2646
funds_us_0076|EDV|20201014|163.52|163.52|162.92|282140.0333|3509549326|1967259000|0.3683
funds_us_0076|EDV|20201015|163.4|163.4|162.61|283697.5667|3493610326|1951320000|0.4858
funds_us_0076|EDV|20201016|162.64|162.64|162|281159.8333|3364790326|1822500000|0.3951
funds_us_0076|EDV|20201019|161.79|161.79|161.18|280039.9|3359594826|1817304500|0.3785
funds_us_0076|EDV|20201020|159.79|159.79|159.13|286627.3333|||0.4148
funds_us_0076|EDV|20201021|159.04|159.04|158.36|292482.4|3304045326|1761755000|0.4294
funds_us_0076|EDV|20201022|156.84|156.84|156.18|292331.9667|||0.4226
funds_us_0076|EDV|20201023|157.99|157.99|157.45|292319.0333|3313602826|1771312500|0.343