Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.01
+0.76 (1.16%)
At close: Mar 19, 2026, 4:00 PM EDT
66.11
+0.10 (0.15%)
After-hours: Mar 19, 2026, 8:00 PM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 65.55 | 66.29 | 65.43 | 66.01 | 66.01 | 1.16% | 1,269,092 |
| Mar 18, 2026 | 65.64 | 65.78 | 65.20 | 65.25 | 65.25 | -0.70% | 1,186,551 |
| Mar 17, 2026 | 65.47 | 65.82 | 65.47 | 65.71 | 65.71 | 0.38% | 760,132 |
| Mar 16, 2026 | 65.38 | 65.63 | 65.20 | 65.46 | 65.46 | 1.05% | 897,028 |
| Mar 13, 2026 | 65.17 | 65.43 | 64.68 | 64.78 | 64.78 | -0.81% | 1,411,581 |
| Mar 12, 2026 | 65.07 | 65.57 | 64.93 | 65.31 | 65.31 | -0.09% | 1,075,432 |
| Mar 11, 2026 | 66.05 | 66.13 | 65.26 | 65.37 | 65.37 | -2.05% | 1,205,456 |
| Mar 10, 2026 | 67.22 | 67.46 | 66.70 | 66.74 | 66.74 | -1.69% | 1,369,745 |
| Mar 9, 2026 | 66.77 | 67.98 | 66.69 | 67.89 | 67.89 | 1.37% | 1,413,555 |
| Mar 6, 2026 | 66.89 | 67.47 | 66.46 | 66.97 | 66.97 | -0.68% | 1,302,839 |
| Mar 5, 2026 | 67.18 | 67.58 | 67.02 | 67.43 | 67.43 | -0.41% | 627,017 |
| Mar 4, 2026 | 67.81 | 68.05 | 67.61 | 67.71 | 67.71 | -0.44% | 907,200 |
| Mar 3, 2026 | 67.54 | 68.26 | 67.53 | 68.01 | 68.01 | -0.31% | 1,374,683 |
| Mar 2, 2026 | 68.61 | 68.61 | 67.94 | 68.22 | 68.22 | -1.33% | 1,428,640 |
| Feb 27, 2026 | 69.06 | 69.27 | 68.93 | 69.14 | 69.14 | 0.71% | 1,534,821 |
| Feb 26, 2026 | 68.45 | 68.72 | 68.40 | 68.65 | 68.65 | 0.57% | 546,305 |
| Feb 25, 2026 | 68.03 | 68.48 | 68.02 | 68.26 | 68.26 | 0.01% | 725,586 |
| Feb 24, 2026 | 68.32 | 68.44 | 68.09 | 68.25 | 68.25 | 0.35% | 535,476 |
| Feb 23, 2026 | 67.93 | 68.37 | 67.83 | 68.01 | 68.01 | 0.38% | 1,169,695 |
| Feb 20, 2026 | 68.12 | 68.13 | 67.16 | 67.75 | 67.75 | -0.47% | 1,057,162 |
| Feb 19, 2026 | 67.76 | 68.13 | 67.74 | 68.07 | 68.07 | 0.21% | 666,611 |
| Feb 18, 2026 | 68.14 | 68.35 | 67.88 | 67.93 | 67.93 | -0.60% | 1,009,713 |
| Feb 17, 2026 | 68.37 | 68.61 | 68.18 | 68.34 | 68.34 | 0.43% | 1,217,820 |
| Feb 13, 2026 | 68.00 | 68.20 | 67.86 | 68.05 | 68.05 | 0.68% | 1,822,315 |
| Feb 12, 2026 | 66.60 | 67.66 | 66.58 | 67.59 | 67.59 | 2.10% | 1,333,409 |
| Feb 11, 2026 | 66.24 | 66.73 | 66.10 | 66.20 | 66.20 | -0.76% | 714,804 |
| Feb 10, 2026 | 66.39 | 66.75 | 66.37 | 66.71 | 66.71 | 1.75% | 1,581,603 |
| Feb 9, 2026 | 65.15 | 65.61 | 64.97 | 65.56 | 65.56 | - | 551,253 |
| Feb 6, 2026 | 65.45 | 65.56 | 65.18 | 65.56 | 65.56 | 0.18% | 751,380 |
| Feb 5, 2026 | 64.88 | 65.47 | 64.70 | 65.44 | 65.44 | 1.44% | 1,339,064 |
| Feb 4, 2026 | 64.64 | 64.81 | 64.43 | 64.51 | 64.51 | -0.43% | 1,161,763 |
| Feb 3, 2026 | 64.50 | 64.81 | 64.42 | 64.79 | 64.79 | 0.37% | 609,413 |
| Feb 2, 2026 | 65.07 | 65.12 | 64.55 | 64.55 | 64.55 | -0.46% | 1,146,635 |
| Jan 30, 2026 | 65.10 | 65.33 | 64.83 | 64.85 | 64.85 | -0.95% | 1,286,468 |
| Jan 29, 2026 | 64.93 | 65.58 | 64.85 | 65.47 | 65.47 | -0.03% | 805,727 |
| Jan 28, 2026 | 65.34 | 65.61 | 65.13 | 65.49 | 65.49 | -0.32% | 963,202 |
| Jan 27, 2026 | 66.13 | 66.27 | 65.57 | 65.70 | 65.70 | -1.10% | 1,502,750 |
| Jan 26, 2026 | 66.52 | 66.63 | 66.28 | 66.43 | 66.43 | 0.73% | 1,099,088 |
| Jan 23, 2026 | 65.89 | 66.07 | 65.46 | 65.95 | 65.95 | 0.32% | 1,901,217 |
| Jan 22, 2026 | 65.18 | 65.78 | 65.05 | 65.74 | 65.74 | 0.80% | 1,399,707 |
| Jan 21, 2026 | 64.59 | 65.42 | 64.40 | 65.22 | 65.22 | 1.15% | 1,108,300 |
| Jan 20, 2026 | 64.37 | 64.86 | 64.26 | 64.48 | 64.48 | -2.08% | 2,425,083 |
| Jan 16, 2026 | 66.15 | 66.39 | 65.71 | 65.85 | 65.85 | -0.78% | 1,428,428 |
| Jan 15, 2026 | 66.74 | 66.75 | 66.37 | 66.37 | 66.37 | 0.09% | 670,714 |
| Jan 14, 2026 | 65.78 | 66.37 | 65.78 | 66.31 | 66.31 | 1.01% | 858,714 |
| Jan 13, 2026 | 65.78 | 65.79 | 65.37 | 65.65 | 65.65 | 0.17% | 448,577 |
| Jan 12, 2026 | 65.36 | 65.81 | 65.24 | 65.54 | 65.54 | -0.52% | 984,787 |
| Jan 9, 2026 | 65.09 | 65.97 | 64.90 | 65.88 | 65.88 | 1.20% | 2,369,400 |
| Jan 8, 2026 | 65.08 | 65.36 | 65.01 | 65.10 | 65.10 | -0.85% | 883,159 |
| Jan 7, 2026 | 65.67 | 65.89 | 65.26 | 65.66 | 65.66 | 0.92% | 1,980,868 |