Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
70.46
+0.42 (0.60%)
Oct 20, 2025, 3:29 PM EDT - Market open
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 70.36 | 70.46 | 70.20 | 70.34 | - | 0.43% | 513,664 |
| Oct 17, 2025 | 70.14 | 70.14 | 69.71 | 70.04 | 70.04 | -0.26% | 1,479,230 |
| Oct 16, 2025 | 69.34 | 70.38 | 69.29 | 70.22 | 70.22 | 1.08% | 1,526,558 |
| Oct 15, 2025 | 69.85 | 70.23 | 69.27 | 69.47 | 69.47 | -0.33% | 1,153,041 |
| Oct 14, 2025 | 69.49 | 69.76 | 69.23 | 69.70 | 69.70 | 0.45% | 1,379,913 |
| Oct 13, 2025 | 69.09 | 69.42 | 68.61 | 69.39 | 69.39 | -0.10% | 1,006,685 |
| Oct 10, 2025 | 68.76 | 69.58 | 68.66 | 69.46 | 69.46 | 2.39% | 2,170,770 |
| Oct 9, 2025 | 67.79 | 67.94 | 67.62 | 67.84 | 67.84 | - | 580,375 |
| Oct 8, 2025 | 68.25 | 68.27 | 67.73 | 67.84 | 67.84 | 0.15% | 609,094 |
| Oct 7, 2025 | 67.50 | 68.00 | 67.35 | 67.74 | 67.74 | 0.80% | 1,300,489 |
| Oct 6, 2025 | 67.21 | 67.75 | 67.16 | 67.20 | 67.20 | -1.10% | 949,212 |
| Oct 3, 2025 | 68.29 | 68.31 | 67.90 | 67.95 | 67.95 | -0.28% | 637,670 |
| Oct 2, 2025 | 67.91 | 68.34 | 67.77 | 68.14 | 68.14 | 0.47% | 717,147 |
| Oct 1, 2025 | 68.02 | 68.25 | 67.64 | 67.82 | 67.82 | -0.92% | 1,392,119 |
| Sep 30, 2025 | 68.87 | 69.29 | 68.29 | 68.45 | 67.65 | -0.62% | 1,504,748 |
| Sep 29, 2025 | 68.48 | 69.01 | 68.47 | 68.88 | 68.08 | 1.35% | 1,222,923 |
| Sep 26, 2025 | 68.05 | 68.65 | 67.72 | 67.96 | 67.17 | -0.18% | 943,026 |
| Sep 25, 2025 | 67.93 | 68.12 | 67.45 | 68.08 | 67.29 | 0.19% | 1,365,383 |
| Sep 24, 2025 | 68.05 | 68.14 | 67.58 | 67.95 | 67.16 | -0.57% | 760,352 |
| Sep 23, 2025 | 67.86 | 68.35 | 67.63 | 68.34 | 67.55 | 1.14% | 1,324,094 |
| Sep 22, 2025 | 67.66 | 67.81 | 67.36 | 67.57 | 66.78 | -0.56% | 997,105 |
| Sep 19, 2025 | 68.01 | 68.19 | 67.67 | 67.95 | 67.16 | -0.34% | 791,248 |
| Sep 18, 2025 | 68.27 | 68.47 | 67.83 | 68.18 | 67.39 | -1.63% | 912,043 |
| Sep 17, 2025 | 69.93 | 70.33 | 69.00 | 69.31 | 68.50 | -0.24% | 1,281,343 |
| Sep 16, 2025 | 69.20 | 69.67 | 69.16 | 69.48 | 68.67 | 0.23% | 558,011 |
| Sep 15, 2025 | 69.25 | 69.65 | 69.18 | 69.32 | 68.51 | 0.35% | 673,931 |
| Sep 12, 2025 | 68.87 | 69.12 | 68.53 | 69.08 | 68.28 | -0.60% | 712,589 |
| Sep 11, 2025 | 68.88 | 69.60 | 68.87 | 69.50 | 68.69 | 1.16% | 1,655,589 |
| Sep 10, 2025 | 68.29 | 69.12 | 68.00 | 68.70 | 67.90 | 0.72% | 1,638,212 |
| Sep 9, 2025 | 68.29 | 68.46 | 67.86 | 68.21 | 67.42 | -0.73% | 1,826,297 |
| Sep 8, 2025 | 67.97 | 68.74 | 67.88 | 68.71 | 67.91 | 2.20% | 1,390,950 |
| Sep 5, 2025 | 66.76 | 67.25 | 66.68 | 67.23 | 66.45 | 2.33% | 1,855,182 |
| Sep 4, 2025 | 65.50 | 65.70 | 64.96 | 65.70 | 64.94 | 1.11% | 1,965,074 |
| Sep 3, 2025 | 64.19 | 65.24 | 64.15 | 64.98 | 64.22 | 1.79% | 1,757,618 |
| Sep 2, 2025 | 63.86 | 64.05 | 63.64 | 63.84 | 63.10 | -1.10% | 1,141,734 |
| Aug 29, 2025 | 64.83 | 64.91 | 64.41 | 64.55 | 63.80 | -1.24% | 1,130,868 |
| Aug 28, 2025 | 64.89 | 65.44 | 64.77 | 65.36 | 64.60 | 1.02% | 492,457 |
| Aug 27, 2025 | 64.13 | 64.74 | 64.00 | 64.70 | 63.95 | -0.34% | 1,118,072 |
| Aug 26, 2025 | 64.71 | 64.97 | 64.32 | 64.92 | 64.17 | -0.37% | 413,041 |
| Aug 25, 2025 | 65.03 | 65.40 | 64.93 | 65.16 | 64.40 | -0.37% | 1,254,205 |
| Aug 22, 2025 | 65.26 | 65.69 | 64.93 | 65.40 | 64.64 | 0.91% | 2,107,464 |
| Aug 21, 2025 | 64.92 | 65.01 | 64.42 | 64.81 | 64.06 | -0.61% | 1,420,945 |
| Aug 20, 2025 | 64.92 | 65.34 | 64.88 | 65.21 | 64.45 | 0.23% | 551,349 |
| Aug 19, 2025 | 64.78 | 65.14 | 64.75 | 65.06 | 64.30 | 0.96% | 1,771,135 |
| Aug 18, 2025 | 64.78 | 64.86 | 64.21 | 64.44 | 63.69 | -0.48% | 512,832 |
| Aug 15, 2025 | 65.00 | 65.12 | 64.56 | 64.75 | 64.00 | -1.02% | 673,553 |
| Aug 14, 2025 | 66.08 | 66.08 | 65.27 | 65.42 | 64.66 | -1.13% | 889,521 |
| Aug 13, 2025 | 65.87 | 66.32 | 65.87 | 66.17 | 65.40 | 1.30% | 790,207 |
| Aug 12, 2025 | 65.30 | 65.42 | 64.88 | 65.32 | 64.56 | -0.94% | 1,433,306 |
| Aug 11, 2025 | 66.13 | 66.26 | 65.78 | 65.94 | 65.17 | 0.15% | 1,065,934 |