Skip to main content
logo
Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
67.59
-0.66 (-0.97%)
At close: Nov 14, 2025, 4:00 PM EST
67.60
+0.01 (0.01%)
After-hours: Nov 14, 2025, 8:00 PM EST

EDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202568.6268.6767.5867.5967.59-0.97%960,855
Nov 13, 202568.8068.9168.2468.2568.25-1.22%1,528,879
Nov 12, 202568.9069.3768.8369.0969.090.16%1,853,842
Nov 11, 202568.9569.0968.7868.9868.980.72%785,214
Nov 10, 202568.3968.6168.2968.4968.490.07%1,160,149
Nov 7, 202568.2268.7568.2268.4468.44-0.44%889,881
Nov 6, 202568.4968.8268.4868.7468.741.34%1,213,760
Nov 5, 202568.4668.5167.7667.8367.83-1.68%995,705
Nov 4, 202568.8269.1468.7868.9968.990.33%841,404
Nov 3, 202568.6968.8968.4368.7668.76-0.52%841,893
Oct 31, 202569.4469.5369.0269.1269.12-0.56%1,263,364
Oct 30, 202569.3169.9869.2569.5169.51-0.87%1,621,902
Oct 29, 202570.9470.9570.0770.1270.12-1.46%1,846,597
Oct 28, 202570.9571.3170.9171.1671.160.47%1,107,939
Oct 27, 202570.2770.8570.0170.8370.830.64%864,077
Oct 24, 202570.5270.5370.0470.3870.38-0.04%1,313,346
Oct 23, 202570.6370.8070.2170.4170.41-1.03%1,914,243
Oct 22, 202571.0771.2670.8871.1471.140.13%830,648
Oct 21, 202571.0171.2570.9671.0571.050.75%1,123,579
Oct 20, 202570.3670.5470.2070.5270.520.69%867,730
Oct 17, 202570.1470.1469.7170.0470.04-0.26%1,479,230
Oct 16, 202569.3470.3869.2970.2270.221.08%1,526,558
Oct 15, 202569.8570.2369.2769.4769.47-0.33%1,153,041
Oct 14, 202569.4969.7669.2369.7069.700.45%1,379,913
Oct 13, 202569.0969.4268.6169.3969.39-0.10%1,006,685
Oct 10, 202568.7669.5868.6669.4669.462.39%2,170,770
Oct 9, 202567.7967.9467.6267.8467.84-580,375
Oct 8, 202568.2568.2767.7367.8467.840.15%609,094
Oct 7, 202567.5068.0067.3567.7467.740.80%1,300,489
Oct 6, 202567.2167.7567.1667.2067.20-1.10%949,212
Oct 3, 202568.2968.3167.9067.9567.95-0.28%637,670
Oct 2, 202567.9168.3467.7768.1468.140.47%717,147
Oct 1, 202568.0268.2567.6467.8267.82-0.92%1,392,119
Sep 30, 202568.8769.2968.2968.4567.65-0.62%1,504,748
Sep 29, 202568.4869.0168.4768.8868.081.35%1,222,923
Sep 26, 202568.0568.6567.7267.9667.17-0.18%943,026
Sep 25, 202567.9368.1267.4568.0867.290.19%1,365,383
Sep 24, 202568.0568.1467.5867.9567.16-0.57%760,352
Sep 23, 202567.8668.3567.6368.3467.551.14%1,324,094
Sep 22, 202567.6667.8167.3667.5766.78-0.56%997,105
Sep 19, 202568.0168.1967.6767.9567.16-0.34%791,248
Sep 18, 202568.2768.4767.8368.1867.39-1.63%912,043
Sep 17, 202569.9370.3369.0069.3168.50-0.24%1,281,343
Sep 16, 202569.2069.6769.1669.4868.670.23%558,011
Sep 15, 202569.2569.6569.1869.3268.510.35%673,931
Sep 12, 202568.8769.1268.5369.0868.28-0.60%712,589
Sep 11, 202568.8869.6068.8769.5068.691.16%1,655,589
Sep 10, 202568.2969.1268.0068.7067.900.72%1,638,212
Sep 9, 202568.2968.4667.8668.2167.42-0.73%1,826,297
Sep 8, 202567.9768.7467.8868.7167.912.20%1,390,950