Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
68.97
+1.01 (1.49%)
Sep 29, 2025, 2:25 PM EDT - Market open
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.48 | 68.96 | 68.47 | 68.85 | - | 1.31% | 471,666 |
| Sep 26, 2025 | 68.05 | 68.65 | 67.72 | 67.96 | 67.96 | -0.18% | 943,026 |
| Sep 25, 2025 | 67.93 | 68.12 | 67.45 | 68.08 | 68.08 | 0.19% | 1,365,383 |
| Sep 24, 2025 | 68.05 | 68.14 | 67.58 | 67.95 | 67.95 | -0.57% | 760,352 |
| Sep 23, 2025 | 67.86 | 68.35 | 67.63 | 68.34 | 68.34 | 1.14% | 1,324,094 |
| Sep 22, 2025 | 67.66 | 67.81 | 67.36 | 67.57 | 67.57 | -0.56% | 997,105 |
| Sep 19, 2025 | 68.01 | 68.19 | 67.67 | 67.95 | 67.95 | -0.34% | 791,248 |
| Sep 18, 2025 | 68.27 | 68.47 | 67.83 | 68.18 | 68.18 | -1.63% | 912,043 |
| Sep 17, 2025 | 69.93 | 70.33 | 69.00 | 69.31 | 69.31 | -0.24% | 1,281,343 |
| Sep 16, 2025 | 69.20 | 69.67 | 69.16 | 69.48 | 69.48 | 0.23% | 558,011 |
| Sep 15, 2025 | 69.25 | 69.65 | 69.18 | 69.32 | 69.32 | 0.35% | 673,931 |
| Sep 12, 2025 | 68.87 | 69.12 | 68.53 | 69.08 | 69.08 | -0.60% | 712,589 |
| Sep 11, 2025 | 68.88 | 69.60 | 68.87 | 69.50 | 69.50 | 1.16% | 1,655,589 |
| Sep 10, 2025 | 68.29 | 69.12 | 68.00 | 68.70 | 68.70 | 0.72% | 1,638,212 |
| Sep 9, 2025 | 68.29 | 68.46 | 67.86 | 68.21 | 68.21 | -0.73% | 1,826,297 |
| Sep 8, 2025 | 67.97 | 68.74 | 67.88 | 68.71 | 68.71 | 2.20% | 1,390,950 |
| Sep 5, 2025 | 66.76 | 67.25 | 66.68 | 67.23 | 67.23 | 2.33% | 1,855,182 |
| Sep 4, 2025 | 65.50 | 65.70 | 64.96 | 65.70 | 65.70 | 1.11% | 1,965,074 |
| Sep 3, 2025 | 64.19 | 65.24 | 64.15 | 64.98 | 64.98 | 1.79% | 1,757,618 |
| Sep 2, 2025 | 63.86 | 64.05 | 63.64 | 63.84 | 63.84 | -1.10% | 1,141,734 |
| Aug 29, 2025 | 64.83 | 64.91 | 64.41 | 64.55 | 64.55 | -1.24% | 1,130,868 |
| Aug 28, 2025 | 64.89 | 65.44 | 64.77 | 65.36 | 65.36 | 1.02% | 492,457 |
| Aug 27, 2025 | 64.13 | 64.74 | 64.00 | 64.70 | 64.70 | -0.34% | 1,118,072 |
| Aug 26, 2025 | 64.71 | 64.97 | 64.32 | 64.92 | 64.92 | -0.37% | 413,041 |
| Aug 25, 2025 | 65.03 | 65.40 | 64.93 | 65.16 | 65.16 | -0.37% | 1,254,205 |
| Aug 22, 2025 | 65.26 | 65.69 | 64.93 | 65.40 | 65.40 | 0.91% | 2,107,464 |
| Aug 21, 2025 | 64.92 | 65.01 | 64.42 | 64.81 | 64.81 | -0.61% | 1,420,945 |
| Aug 20, 2025 | 64.92 | 65.34 | 64.88 | 65.21 | 65.21 | 0.23% | 551,349 |
| Aug 19, 2025 | 64.78 | 65.14 | 64.75 | 65.06 | 65.06 | 0.96% | 1,771,135 |
| Aug 18, 2025 | 64.78 | 64.86 | 64.21 | 64.44 | 64.44 | -0.48% | 512,832 |
| Aug 15, 2025 | 65.00 | 65.12 | 64.56 | 64.75 | 64.75 | -1.02% | 673,553 |
| Aug 14, 2025 | 66.08 | 66.08 | 65.27 | 65.42 | 65.42 | -1.13% | 889,521 |
| Aug 13, 2025 | 65.87 | 66.32 | 65.87 | 66.17 | 66.17 | 1.30% | 790,207 |
| Aug 12, 2025 | 65.30 | 65.42 | 64.88 | 65.32 | 65.32 | -0.94% | 1,433,306 |
| Aug 11, 2025 | 66.13 | 66.26 | 65.78 | 65.94 | 65.94 | 0.15% | 1,065,934 |
| Aug 8, 2025 | 65.90 | 65.91 | 65.65 | 65.84 | 65.84 | -0.66% | 791,156 |
| Aug 7, 2025 | 66.59 | 67.01 | 66.23 | 66.28 | 66.28 | -0.26% | 352,426 |
| Aug 6, 2025 | 66.56 | 66.75 | 65.31 | 66.45 | 66.45 | -1.01% | 680,506 |
| Aug 5, 2025 | 66.71 | 67.24 | 66.45 | 67.13 | 67.13 | 0.63% | 1,308,190 |
| Aug 4, 2025 | 66.62 | 66.87 | 66.30 | 66.71 | 66.71 | 0.39% | 527,504 |
| Aug 1, 2025 | 66.24 | 66.64 | 66.19 | 66.45 | 66.45 | 1.70% | 1,722,376 |
| Jul 31, 2025 | 65.58 | 65.87 | 65.28 | 65.34 | 65.34 | 0.18% | 834,009 |
| Jul 30, 2025 | 65.14 | 65.27 | 64.83 | 65.22 | 65.22 | -0.78% | 992,756 |
| Jul 29, 2025 | 64.50 | 65.75 | 64.46 | 65.73 | 65.73 | 2.61% | 656,821 |
| Jul 28, 2025 | 64.16 | 64.45 | 63.98 | 64.06 | 64.06 | -0.94% | 518,459 |
| Jul 25, 2025 | 63.95 | 64.70 | 63.89 | 64.67 | 64.67 | 0.83% | 798,385 |
| Jul 24, 2025 | 63.68 | 64.47 | 63.65 | 64.14 | 64.14 | -0.06% | 372,304 |
| Jul 23, 2025 | 64.19 | 64.38 | 63.91 | 64.18 | 64.18 | -0.88% | 705,572 |
| Jul 22, 2025 | 64.37 | 65.05 | 64.34 | 64.75 | 64.75 | 0.97% | 658,579 |
| Jul 21, 2025 | 64.49 | 64.83 | 64.13 | 64.13 | 64.13 | 1.12% | 822,115 |