Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
65.21
-0.82 (-1.24%)
At close: May 12, 2025, 4:00 PM
65.21
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.42 | 65.85 | 65.11 | 65.21 | 65.21 | -1.24% | 1,224,673 |
| May 9, 2025 | 65.90 | 66.24 | 65.84 | 66.03 | 66.03 | 0.20% | 475,346 |
| May 8, 2025 | 67.09 | 67.13 | 65.84 | 65.90 | 65.90 | -1.48% | 535,845 |
| May 7, 2025 | 66.98 | 67.27 | 66.74 | 66.89 | 66.89 | 0.60% | 1,401,660 |
| May 6, 2025 | 65.61 | 66.53 | 65.44 | 66.49 | 66.49 | 0.48% | 1,235,798 |
| May 5, 2025 | 66.29 | 66.38 | 65.72 | 66.17 | 66.17 | -0.93% | 755,319 |
| May 2, 2025 | 66.65 | 67.10 | 66.58 | 66.79 | 66.79 | -1.39% | 870,639 |
| May 1, 2025 | 68.31 | 68.34 | 67.26 | 67.73 | 67.73 | -0.79% | 535,827 |
| Apr 30, 2025 | 68.75 | 69.04 | 68.01 | 68.27 | 68.27 | -1.49% | 1,292,154 |
| Apr 29, 2025 | 68.31 | 69.34 | 68.29 | 69.30 | 69.30 | 1.26% | 642,018 |
| Apr 28, 2025 | 67.60 | 68.52 | 67.57 | 68.44 | 68.44 | 0.93% | 571,818 |
| Apr 25, 2025 | 67.92 | 68.13 | 67.57 | 67.81 | 67.81 | 0.98% | 749,271 |
| Apr 24, 2025 | 66.91 | 67.29 | 66.61 | 67.15 | 67.15 | 1.45% | 980,127 |
| Apr 23, 2025 | 67.92 | 68.20 | 65.99 | 66.19 | 66.19 | 1.67% | 1,035,943 |
| Apr 22, 2025 | 65.39 | 65.65 | 64.90 | 65.10 | 65.10 | 0.96% | 726,595 |
| Apr 21, 2025 | 65.14 | 65.60 | 64.44 | 64.48 | 64.48 | -2.76% | 1,658,024 |
| Apr 17, 2025 | 66.90 | 67.07 | 65.93 | 66.31 | 66.31 | -1.34% | 728,930 |
| Apr 16, 2025 | 66.64 | 67.40 | 66.27 | 67.21 | 67.21 | 0.78% | 770,074 |
| Apr 15, 2025 | 65.94 | 67.15 | 65.82 | 66.69 | 66.69 | 0.44% | 520,108 |
| Apr 14, 2025 | 66.34 | 66.74 | 65.65 | 66.40 | 66.40 | 0.61% | 1,130,855 |
| Apr 11, 2025 | 64.44 | 66.21 | 63.57 | 66.00 | 66.00 | 1.66% | 2,787,705 |
| Apr 10, 2025 | 66.50 | 67.00 | 64.88 | 64.92 | 64.92 | -4.22% | 1,980,149 |
| Apr 9, 2025 | 66.00 | 67.83 | 64.30 | 67.78 | 67.78 | 0.94% | 7,015,534 |
| Apr 8, 2025 | 68.31 | 69.48 | 67.06 | 67.15 | 67.15 | -2.68% | 3,687,362 |
| Apr 7, 2025 | 70.97 | 71.48 | 68.95 | 69.00 | 69.00 | -4.76% | 3,400,912 |
| Apr 4, 2025 | 73.00 | 73.68 | 72.31 | 72.45 | 72.45 | 1.41% | 2,891,200 |
| Apr 3, 2025 | 72.30 | 72.39 | 71.39 | 71.44 | 71.44 | 0.32% | 2,051,238 |
| Apr 2, 2025 | 72.31 | 72.32 | 70.36 | 71.21 | 71.21 | -0.03% | 1,948,669 |
| Apr 1, 2025 | 70.98 | 71.75 | 70.87 | 71.23 | 71.23 | 0.17% | 854,483 |
| Mar 31, 2025 | 71.37 | 71.46 | 70.38 | 71.11 | 70.33 | 1.48% | 783,498 |
| Mar 28, 2025 | 69.84 | 70.32 | 69.72 | 70.07 | 69.30 | 1.93% | 1,102,052 |
| Mar 27, 2025 | 68.64 | 68.81 | 68.42 | 68.74 | 67.98 | -0.58% | 715,635 |
| Mar 26, 2025 | 69.37 | 69.58 | 69.02 | 69.14 | 68.38 | -0.99% | 1,446,178 |
| Mar 25, 2025 | 69.58 | 70.15 | 69.53 | 69.83 | 69.06 | -0.03% | 485,038 |
| Mar 24, 2025 | 70.36 | 70.41 | 69.80 | 69.85 | 69.08 | -1.47% | 977,165 |
| Mar 21, 2025 | 71.64 | 71.74 | 70.82 | 70.89 | 70.11 | -1.05% | 896,931 |
| Mar 20, 2025 | 72.75 | 72.83 | 71.52 | 71.64 | 70.85 | 0.14% | 650,589 |
| Mar 19, 2025 | 71.10 | 71.66 | 70.77 | 71.54 | 70.75 | 0.59% | 615,415 |
| Mar 18, 2025 | 70.47 | 71.43 | 70.42 | 71.12 | 70.34 | 0.23% | 447,151 |
| Mar 17, 2025 | 71.21 | 71.61 | 70.74 | 70.96 | 70.18 | 0.75% | 473,572 |
| Mar 14, 2025 | 70.17 | 70.70 | 70.02 | 70.43 | 69.65 | -0.68% | 700,013 |
| Mar 13, 2025 | 69.70 | 71.05 | 69.49 | 70.91 | 70.13 | 1.17% | 1,111,835 |
| Mar 12, 2025 | 70.36 | 70.64 | 69.99 | 70.09 | 69.32 | -0.88% | 853,491 |
| Mar 11, 2025 | 71.34 | 71.86 | 70.37 | 70.71 | 69.93 | -1.02% | 603,735 |
| Mar 10, 2025 | 71.47 | 72.09 | 71.29 | 71.44 | 70.65 | 1.43% | 929,511 |
| Mar 7, 2025 | 71.62 | 71.62 | 70.28 | 70.43 | 69.65 | -0.59% | 753,325 |
| Mar 6, 2025 | 70.87 | 71.27 | 70.03 | 70.85 | 70.07 | -0.44% | 851,237 |
| Mar 5, 2025 | 72.08 | 72.34 | 71.04 | 71.16 | 70.38 | -1.11% | 1,164,761 |
| Mar 4, 2025 | 73.09 | 73.44 | 71.79 | 71.96 | 71.17 | -2.00% | 1,960,426 |
| Mar 3, 2025 | 72.07 | 73.52 | 72.04 | 73.43 | 72.62 | 0.73% | 1,678,485 |