Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
65.57
+0.59 (0.91%)
Sep 4, 2025, 3:08 PM - Market open
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.50 | 65.58 | 64.96 | 65.37 | - | 0.60% | 540,333 |
| 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 |
| Jul 18, 2025 | 63.59 | 63.62 | 63.15 | 63.42 | 63.42 | 0.16% | 1,019,792 |
| Jul 17, 2025 | 63.41 | 63.73 | 63.19 | 63.32 | 63.32 | 0.05% | 1,026,896 |
| Jul 16, 2025 | 63.59 | 63.99 | 62.20 | 63.29 | 63.29 | 0.02% | 1,571,396 |
| Jul 15, 2025 | 64.21 | 64.21 | 63.12 | 63.28 | 63.28 | -0.94% | 805,362 |
| Jul 14, 2025 | 63.78 | 64.13 | 63.53 | 63.88 | 63.88 | -0.33% | 568,621 |
| Jul 11, 2025 | 64.63 | 64.70 | 63.95 | 64.09 | 64.09 | -2.18% | 1,520,573 |
| Jul 10, 2025 | 65.34 | 65.61 | 64.96 | 65.52 | 65.52 | 0.24% | 353,131 |
| Jul 9, 2025 | 64.59 | 65.45 | 64.59 | 65.36 | 65.36 | 1.44% | 471,761 |
| Jul 8, 2025 | 63.85 | 64.43 | 63.74 | 64.43 | 64.43 | -0.19% | 1,004,829 |
| Jul 7, 2025 | 65.03 | 65.06 | 64.29 | 64.55 | 64.55 | -1.62% | 721,769 |
| Jul 3, 2025 | 65.87 | 65.91 | 65.40 | 65.61 | 65.61 | -0.92% | 601,217 |
| Jul 2, 2025 | 65.70 | 66.23 | 65.59 | 66.22 | 66.22 | -0.82% | 884,583 |
| Jul 1, 2025 | 66.74 | 66.97 | 66.30 | 66.77 | 66.77 | -0.79% | 606,629 |
| Jun 30, 2025 | 66.82 | 67.49 | 66.56 | 67.30 | 66.50 | 1.62% | 781,049 |
| Jun 27, 2025 | 66.53 | 67.17 | 66.01 | 66.23 | 65.44 | -0.99% | 541,550 |
| Jun 26, 2025 | 66.47 | 66.99 | 66.06 | 66.89 | 66.09 | 0.71% | 425,026 |
| Jun 25, 2025 | 66.01 | 66.49 | 65.66 | 66.42 | 65.63 | 0.08% | 338,879 |