Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.23
-0.66 (-0.99%)
Jun 27, 2025, 4:00 PM - Market closed
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 66.53 | 67.17 | 66.01 | 66.23 | 66.23 | -0.99% | 541,501 |
| Jun 26, 2025 | 66.47 | 66.99 | 66.06 | 66.89 | 66.89 | 0.71% | 425,026 |
| Jun 25, 2025 | 66.01 | 66.49 | 65.66 | 66.42 | 66.42 | 0.08% | 338,879 |
| Jun 24, 2025 | 65.22 | 66.55 | 65.16 | 66.37 | 66.37 | 1.19% | 621,132 |
| Jun 23, 2025 | 65.89 | 66.37 | 65.58 | 65.59 | 65.59 | 0.35% | 469,804 |
| Jun 20, 2025 | 65.03 | 65.75 | 64.78 | 65.36 | 65.36 | -0.38% | 742,271 |
| Jun 18, 2025 | 65.90 | 66.10 | 65.30 | 65.61 | 65.61 | 0.23% | 729,708 |
| Jun 17, 2025 | 64.87 | 65.64 | 64.62 | 65.46 | 65.46 | 1.82% | 379,418 |
| Jun 16, 2025 | 64.97 | 65.39 | 64.26 | 64.29 | 64.29 | -1.41% | 489,716 |
| Jun 13, 2025 | 65.77 | 65.95 | 64.66 | 65.21 | 65.21 | -1.58% | 569,515 |
| Jun 12, 2025 | 65.91 | 66.29 | 65.60 | 66.26 | 66.26 | 1.86% | 550,228 |
| Jun 11, 2025 | 64.74 | 65.40 | 64.65 | 65.05 | 65.05 | 0.22% | 611,836 |
| Jun 10, 2025 | 65.12 | 65.22 | 64.47 | 64.91 | 64.91 | 0.78% | 545,264 |
| Jun 9, 2025 | 63.94 | 64.62 | 63.90 | 64.41 | 64.41 | 0.05% | 796,606 |
| Jun 6, 2025 | 64.82 | 64.99 | 64.29 | 64.38 | 64.38 | -1.68% | 954,628 |
| Jun 5, 2025 | 65.70 | 65.93 | 65.19 | 65.48 | 65.48 | 0.23% | 523,315 |
| Jun 4, 2025 | 64.69 | 65.65 | 64.51 | 65.33 | 65.33 | 2.37% | 1,264,670 |
| Jun 3, 2025 | 64.26 | 64.65 | 63.66 | 63.82 | 63.82 | -0.09% | 480,039 |
| Jun 2, 2025 | 64.09 | 64.28 | 63.52 | 63.88 | 63.88 | -1.53% | 677,823 |
| May 30, 2025 | 64.67 | 65.13 | 64.47 | 64.87 | 64.87 | 0.23% | 520,054 |
| May 29, 2025 | 64.35 | 64.93 | 64.23 | 64.72 | 64.72 | 1.25% | 970,100 |
| May 28, 2025 | 64.00 | 64.15 | 63.51 | 63.92 | 63.92 | -0.76% | 700,417 |
| May 27, 2025 | 63.92 | 64.72 | 63.70 | 64.41 | 64.41 | 2.29% | 656,062 |
| May 23, 2025 | 63.14 | 63.22 | 62.66 | 62.97 | 62.97 | 0.22% | 844,012 |
| May 22, 2025 | 61.80 | 62.88 | 61.56 | 62.83 | 62.83 | 0.66% | 1,559,065 |
| May 21, 2025 | 63.30 | 63.67 | 62.16 | 62.42 | 62.42 | -2.58% | 1,789,259 |
| May 20, 2025 | 64.12 | 64.30 | 63.71 | 64.07 | 64.07 | -1.26% | 1,116,463 |
| May 19, 2025 | 63.57 | 65.00 | 63.49 | 64.89 | 64.89 | -0.49% | 1,113,734 |
| May 16, 2025 | 65.84 | 65.85 | 65.07 | 65.21 | 65.21 | 0.29% | 816,520 |
| May 15, 2025 | 64.38 | 65.28 | 64.25 | 65.02 | 65.02 | 1.31% | 2,824,382 |
| May 14, 2025 | 64.59 | 64.72 | 63.99 | 64.18 | 64.18 | -0.94% | 897,146 |
| May 13, 2025 | 65.00 | 65.17 | 64.33 | 64.79 | 64.79 | -0.64% | 1,273,124 |
| 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 |