Skip to main content
Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
70.80
-0.39 (-0.55%)
At close: Nov 15, 2024, 4:00 PM
71.10
+0.30 (0.42%)
After-hours: Nov 15, 2024, 5:40 PM EST

EDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202470.6571.4470.2070.8070.80-0.55%1,010,553
Nov 14, 202471.3471.8871.0271.1971.191.01%1,479,666
Nov 13, 202472.4672.5270.3670.4870.48-1.55%662,117
Nov 12, 202472.3972.9271.3871.5971.59-2.11%1,195,861
Nov 11, 202473.3573.3772.6373.1373.13-0.67%391,051
Nov 8, 202473.0173.6772.8273.6273.622.07%1,195,433
Nov 7, 202471.5872.4871.4672.1372.131.49%1,089,249
Nov 6, 202470.3471.5670.2671.0771.07-3.91%2,460,204
Nov 5, 202473.1074.1472.6673.9673.960.90%691,438
Nov 4, 202473.3473.6772.6173.3073.302.16%1,321,691
Nov 1, 202473.2773.5771.6871.7571.75-2.05%1,408,431
Oct 31, 202472.9273.7872.5973.2573.250.34%804,036
Oct 30, 202473.5574.0472.8073.0073.000.61%786,642
Oct 29, 202471.5772.6271.3472.5672.560.21%1,391,074
Oct 28, 202472.7772.7771.8572.4172.41-0.33%901,573
Oct 25, 202473.5473.5972.4872.6572.65-0.79%661,344
Oct 24, 202472.6973.5772.4073.2373.230.90%732,957
Oct 23, 202472.2472.9072.0672.5872.58-0.29%598,066
Oct 22, 202473.1073.2472.5072.7972.790.15%650,765
Oct 21, 202473.4873.5672.6672.6872.68-2.46%1,916,637
Oct 18, 202474.7074.9574.4574.5174.510.04%366,744
Oct 17, 202475.0875.1974.3274.4874.48-2.26%798,957
Oct 16, 202476.3176.5876.0576.2076.200.55%551,613
Oct 15, 202475.1275.8275.0975.7875.782.16%903,345
Oct 14, 202473.5174.2473.4274.1874.18-0.17%846,640
Oct 11, 202474.0074.6473.9474.3174.31-0.55%906,122
Oct 10, 202474.6374.7873.9874.7274.72-0.77%3,271,001
Oct 9, 202475.4475.8075.0075.3075.30-0.70%591,169
Oct 8, 202475.1875.8875.1575.8375.830.13%997,019
Oct 7, 202475.9376.2275.5875.7375.73-0.97%954,220
Oct 4, 202476.3376.9676.2676.4776.47-1.65%1,370,289
Oct 3, 202478.4578.5777.7077.7577.75-1.26%1,311,725
Oct 2, 202478.3278.7777.9978.7478.74-1.17%1,077,018
Oct 1, 202480.0880.6779.5579.6779.67-0.01%796,196
Sep 30, 202480.2780.3379.4579.6878.92-0.47%681,639
Sep 27, 202480.1380.3479.7880.0679.290.59%602,400
Sep 26, 202479.5779.8078.8479.5978.830.40%641,273
Sep 25, 202479.8279.8679.2679.2778.51-1.23%769,961
Sep 24, 202479.4880.4879.3380.2679.49-0.11%1,318,777
Sep 23, 202480.0780.7979.5380.3579.58-0.32%906,286
Sep 20, 202480.7780.9980.4680.6179.84-0.54%669,053
Sep 19, 202480.6881.1080.5281.0580.27-0.56%1,162,401
Sep 18, 202482.2782.7581.4481.5180.73-1.74%906,110
Sep 17, 202483.7883.9782.8582.9582.16-0.68%642,137
Sep 16, 202482.6383.5882.4383.5282.721.46%482,122
Sep 13, 202482.4182.6781.9482.3281.530.17%612,804
Sep 12, 202482.4082.6281.6682.1881.39-0.60%585,919
Sep 11, 202482.5583.4082.4182.6881.89-0.14%684,819
Sep 10, 202481.8883.0681.7982.8082.010.99%566,476
Sep 9, 202481.3282.1881.0481.9981.210.61%600,272
Sep 6, 202481.5482.9081.1781.4980.71-0.10%1,198,122
Sep 5, 202481.2881.7280.6681.5780.790.85%659,005
Sep 4, 202479.6380.9379.5480.8880.111.71%598,163
Sep 3, 202479.3379.9279.0979.5278.762.33%971,970
Aug 30, 202479.0979.4677.7177.7176.97-1.46%680,642
Aug 29, 202478.7279.0278.4778.8678.11-0.49%578,988
Aug 28, 202479.4079.6379.1079.2578.49-0.15%426,217
Aug 27, 202478.8779.4678.7579.3778.61-0.30%443,476
Aug 26, 202480.2180.2179.5779.6178.85-0.30%598,798
Aug 23, 202479.7280.2279.4679.8579.090.76%1,190,007
Aug 22, 202479.7979.9478.9079.2578.49-1.48%967,701
Aug 21, 202480.3980.8779.8080.4479.670.05%628,579
Aug 20, 202479.9380.5479.7180.4079.631.18%639,994
Aug 19, 202478.9279.7678.9179.4678.700.74%461,611
Aug 16, 202478.9079.0378.4778.8878.130.51%694,365
Aug 15, 202477.6578.5477.4478.4877.73-1.10%966,116
Aug 14, 202478.9279.6078.9079.3578.590.97%517,624
Aug 13, 202478.6178.6878.2678.5977.840.96%631,829
Aug 12, 202477.2378.1177.1277.8477.100.37%893,456
Aug 9, 202477.6577.7377.2477.5576.811.65%1,164,304
Aug 8, 202476.1376.4675.7876.2975.56-0.84%692,557
Aug 7, 202477.0677.7176.5576.9476.20-1.21%886,994
Aug 6, 202479.6279.8977.8377.8877.14-3.07%1,340,414
Aug 5, 202481.3581.6279.3580.3579.580.82%2,457,052
Aug 2, 202478.2579.8378.1479.7078.944.09%1,794,810
Aug 1, 202476.3277.1776.3176.5775.841.32%976,016
Jul 31, 202475.0975.6775.0075.5774.851.44%653,686
Jul 30, 202474.5174.7973.9874.5073.790.35%455,056
Jul 29, 202474.4374.4373.9374.2473.530.87%298,160
Jul 26, 202473.5873.8073.3673.6072.900.97%254,382
Jul 25, 202472.5673.5372.5072.8972.191.18%522,847
Jul 24, 202473.1973.4071.9272.0471.35-1.63%701,194
Jul 23, 202473.5873.7973.1773.2372.53-0.16%262,936
Jul 22, 202474.3174.4673.0673.3572.65-0.62%505,001
Jul 19, 202473.9073.9873.6673.8173.10-0.78%533,266
Jul 18, 202474.6275.0674.2674.3973.68-1.02%312,296
Jul 17, 202474.9475.4074.6475.1674.440.04%565,712
Jul 16, 202474.4075.2174.2775.1374.412.04%904,031
Jul 15, 202473.8474.0973.5373.6372.93-1.62%487,662
Jul 12, 202474.5174.9174.2874.8474.120.39%511,231
Jul 11, 202474.6075.1574.4174.5573.841.37%747,461
Jul 10, 202473.3073.5573.1073.5472.840.51%333,262
Jul 9, 202473.3573.5372.6873.1772.47-0.60%500,358
Jul 8, 202473.4073.7273.0573.6172.910.30%208,883
Jul 5, 202473.1073.5772.6673.3972.691.00%408,805
Jul 3, 202472.0972.7271.8472.6671.971.74%371,154
Jul 2, 202471.4271.5570.6871.4270.740.98%937,524
Jul 1, 202471.2771.7970.4570.7370.05-3.65%963,876
Jun 28, 202475.4175.4373.1573.4171.92-2.34%453,639
Jun 27, 202475.2075.4175.1075.1773.640.23%237,097