Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
67.64
-0.51 (-0.75%)
At close: Jan 31, 2025, 4:00 PM
67.68
+0.04 (0.06%)
After-hours: Jan 31, 2025, 4:25 PM EST
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 68.24 | 68.53 | 67.09 | 67.64 | 67.64 | -0.75% | 1,186,282 |
| Jan 30, 2025 | 68.25 | 68.59 | 68.00 | 68.15 | 68.15 | 0.52% | 874,688 |
| Jan 29, 2025 | 68.28 | 68.51 | 67.43 | 67.80 | 67.80 | -0.28% | 1,455,360 |
| Jan 28, 2025 | 67.64 | 68.06 | 67.45 | 67.99 | 67.99 | -0.26% | 744,941 |
| Jan 27, 2025 | 67.97 | 68.28 | 67.62 | 68.17 | 68.17 | 1.81% | 767,838 |
| Jan 24, 2025 | 66.41 | 67.07 | 66.26 | 66.96 | 66.96 | 0.62% | 377,854 |
| Jan 23, 2025 | 66.37 | 66.73 | 66.18 | 66.55 | 66.55 | -1.28% | 814,844 |
| Jan 22, 2025 | 67.80 | 67.91 | 67.14 | 67.41 | 67.41 | -0.87% | 977,354 |
| Jan 21, 2025 | 67.79 | 68.16 | 67.50 | 68.00 | 68.00 | 1.54% | 1,831,209 |
| Jan 17, 2025 | 67.35 | 67.35 | 66.81 | 66.97 | 66.97 | 0.13% | 1,386,177 |
| Jan 16, 2025 | 66.49 | 67.23 | 66.09 | 66.88 | 66.88 | 0.41% | 2,764,962 |
| Jan 15, 2025 | 66.60 | 66.91 | 66.25 | 66.61 | 66.61 | 2.40% | 827,095 |
| Jan 14, 2025 | 65.00 | 65.18 | 64.56 | 65.05 | 65.05 | -0.34% | 1,169,851 |
| Jan 13, 2025 | 65.42 | 65.56 | 64.85 | 65.27 | 65.27 | -0.09% | 653,298 |
| Jan 10, 2025 | 65.10 | 65.68 | 64.83 | 65.33 | 65.33 | -0.65% | 1,693,745 |
| Jan 8, 2025 | 65.10 | 65.91 | 64.95 | 65.76 | 65.76 | 0.14% | 1,351,720 |
| Jan 7, 2025 | 66.55 | 66.75 | 65.57 | 65.67 | 65.67 | -1.94% | 2,833,701 |
| Jan 6, 2025 | 67.18 | 67.37 | 66.71 | 66.97 | 66.97 | -0.62% | 1,736,115 |
| Jan 3, 2025 | 67.89 | 68.04 | 67.32 | 67.39 | 67.39 | -0.46% | 1,608,626 |
| Jan 2, 2025 | 67.96 | 68.34 | 67.36 | 67.70 | 67.70 | -0.03% | 2,431,472 |
| Dec 31, 2024 | 68.33 | 68.54 | 67.50 | 67.72 | 67.72 | -0.41% | 2,122,462 |
| Dec 30, 2024 | 67.99 | 68.24 | 67.86 | 68.00 | 68.00 | 1.09% | 2,188,222 |
| Dec 27, 2024 | 67.68 | 68.02 | 67.24 | 67.27 | 67.27 | -1.15% | 1,272,414 |
| Dec 26, 2024 | 67.41 | 68.22 | 67.40 | 68.05 | 68.05 | -0.12% | 2,022,645 |
| Dec 24, 2024 | 67.14 | 68.17 | 67.07 | 68.13 | 68.13 | -0.67% | 916,707 |
| Dec 23, 2024 | 69.29 | 69.36 | 68.49 | 68.59 | 67.76 | -1.31% | 1,089,891 |
| Dec 20, 2024 | 69.70 | 70.15 | 69.42 | 69.50 | 68.66 | 0.46% | 890,284 |
| Dec 19, 2024 | 69.30 | 69.68 | 68.60 | 69.18 | 68.34 | -2.16% | 2,003,252 |
| Dec 18, 2024 | 71.37 | 71.85 | 70.58 | 70.71 | 69.85 | -1.59% | 1,024,085 |
| Dec 17, 2024 | 71.53 | 72.07 | 71.45 | 71.85 | 70.98 | 0.71% | 2,521,927 |
| Dec 16, 2024 | 71.50 | 71.58 | 70.94 | 71.34 | 70.47 | 0.28% | 1,131,620 |
| Dec 13, 2024 | 71.73 | 71.84 | 70.95 | 71.14 | 70.28 | -1.36% | 772,586 |
| Dec 12, 2024 | 72.72 | 72.85 | 72.01 | 72.12 | 71.24 | -1.77% | 792,316 |
| Dec 11, 2024 | 74.43 | 74.69 | 73.32 | 73.42 | 72.53 | -1.48% | 461,034 |
| Dec 10, 2024 | 74.41 | 74.77 | 74.35 | 74.52 | 73.62 | -0.75% | 877,195 |
| Dec 9, 2024 | 75.54 | 75.61 | 74.94 | 75.08 | 74.17 | -1.22% | 431,330 |
| Dec 6, 2024 | 76.50 | 76.65 | 75.64 | 76.01 | 75.09 | - | 1,785,125 |
| Dec 5, 2024 | 75.40 | 76.16 | 75.35 | 76.01 | 75.09 | 0.33% | 392,780 |
| Dec 4, 2024 | 74.04 | 75.87 | 73.97 | 75.76 | 74.84 | 1.64% | 533,236 |
| Dec 3, 2024 | 75.57 | 75.65 | 74.47 | 74.54 | 73.64 | -1.27% | 480,582 |
| Dec 2, 2024 | 74.99 | 75.80 | 74.52 | 75.50 | 74.58 | 0.52% | 829,666 |
| Nov 29, 2024 | 74.98 | 75.17 | 74.58 | 75.11 | 74.20 | 1.35% | 777,234 |
| Nov 27, 2024 | 74.15 | 74.48 | 73.70 | 74.11 | 73.21 | 0.94% | 1,693,751 |
| Nov 26, 2024 | 73.09 | 73.47 | 72.74 | 73.42 | 72.53 | -0.43% | 581,979 |
| Nov 25, 2024 | 73.13 | 73.85 | 72.91 | 73.74 | 72.84 | 3.73% | 1,792,166 |
| Nov 22, 2024 | 71.18 | 71.43 | 70.81 | 71.09 | 70.23 | 0.20% | 454,400 |
| Nov 21, 2024 | 71.11 | 71.55 | 70.61 | 70.95 | 70.09 | -0.25% | 557,013 |
| Nov 20, 2024 | 70.79 | 71.56 | 70.75 | 71.13 | 70.27 | -0.39% | 516,190 |
| Nov 19, 2024 | 71.52 | 71.80 | 71.29 | 71.41 | 70.54 | 0.73% | 398,925 |
| Nov 18, 2024 | 70.21 | 71.31 | 69.96 | 70.89 | 70.03 | 0.13% | 643,889 |
| Nov 15, 2024 | 70.65 | 71.44 | 70.20 | 70.80 | 69.94 | -0.55% | 1,010,553 |
| Nov 14, 2024 | 71.34 | 71.88 | 71.02 | 71.19 | 70.33 | 1.01% | 1,479,666 |
| Nov 13, 2024 | 72.46 | 72.52 | 70.36 | 70.48 | 69.62 | -1.55% | 662,117 |
| Nov 12, 2024 | 72.39 | 72.92 | 71.38 | 71.59 | 70.72 | -2.11% | 1,195,861 |
| Nov 11, 2024 | 73.35 | 73.37 | 72.63 | 73.13 | 72.24 | -0.67% | 391,051 |
| Nov 8, 2024 | 73.01 | 73.67 | 72.82 | 73.62 | 72.73 | 2.07% | 1,195,433 |
| Nov 7, 2024 | 71.58 | 72.48 | 71.46 | 72.13 | 71.25 | 1.49% | 1,089,249 |
| Nov 6, 2024 | 70.34 | 71.56 | 70.26 | 71.07 | 70.21 | -3.91% | 2,460,204 |
| Nov 5, 2024 | 73.10 | 74.14 | 72.66 | 73.96 | 73.06 | 0.90% | 691,438 |
| Nov 4, 2024 | 73.34 | 73.67 | 72.61 | 73.30 | 72.41 | 2.16% | 1,321,691 |
| Nov 1, 2024 | 73.27 | 73.57 | 71.68 | 71.75 | 70.88 | -2.05% | 1,408,431 |
| Oct 31, 2024 | 72.92 | 73.78 | 72.59 | 73.25 | 72.36 | 0.34% | 804,036 |
| Oct 30, 2024 | 73.55 | 74.04 | 72.80 | 73.00 | 72.11 | 0.61% | 786,642 |
| Oct 29, 2024 | 71.57 | 72.62 | 71.34 | 72.56 | 71.68 | 0.21% | 1,391,074 |
| Oct 28, 2024 | 72.77 | 72.77 | 71.85 | 72.41 | 71.53 | -0.33% | 901,573 |
| Oct 25, 2024 | 73.54 | 73.59 | 72.48 | 72.65 | 71.77 | -0.79% | 661,344 |
| Oct 24, 2024 | 72.69 | 73.57 | 72.40 | 73.23 | 72.34 | 0.90% | 732,957 |
| Oct 23, 2024 | 72.24 | 72.90 | 72.06 | 72.58 | 71.70 | -0.29% | 598,066 |
| Oct 22, 2024 | 73.10 | 73.24 | 72.50 | 72.79 | 71.91 | 0.15% | 650,765 |
| Oct 21, 2024 | 73.48 | 73.56 | 72.66 | 72.68 | 71.80 | -2.46% | 1,916,637 |
| Oct 18, 2024 | 74.70 | 74.95 | 74.45 | 74.51 | 73.61 | 0.04% | 366,744 |
| Oct 17, 2024 | 75.08 | 75.19 | 74.32 | 74.48 | 73.58 | -2.26% | 798,957 |
| Oct 16, 2024 | 76.31 | 76.58 | 76.05 | 76.20 | 75.27 | 0.55% | 551,613 |
| Oct 15, 2024 | 75.12 | 75.82 | 75.09 | 75.78 | 74.86 | 2.16% | 903,345 |
| Oct 14, 2024 | 73.51 | 74.24 | 73.42 | 74.18 | 73.28 | -0.17% | 846,640 |
| Oct 11, 2024 | 74.00 | 74.64 | 73.94 | 74.31 | 73.41 | -0.55% | 906,122 |
| Oct 10, 2024 | 74.63 | 74.78 | 73.98 | 74.72 | 73.81 | -0.77% | 3,271,001 |
| Oct 9, 2024 | 75.44 | 75.80 | 75.00 | 75.30 | 74.39 | -0.70% | 591,169 |
| Oct 8, 2024 | 75.18 | 75.88 | 75.15 | 75.83 | 74.91 | 0.13% | 997,019 |
| Oct 7, 2024 | 75.93 | 76.22 | 75.58 | 75.73 | 74.81 | -0.97% | 954,220 |
| Oct 4, 2024 | 76.33 | 76.96 | 76.26 | 76.47 | 75.54 | -1.65% | 1,370,289 |
| Oct 3, 2024 | 78.45 | 78.57 | 77.70 | 77.75 | 76.81 | -1.26% | 1,311,725 |
| Oct 2, 2024 | 78.32 | 78.77 | 77.99 | 78.74 | 77.78 | -1.17% | 1,077,018 |
| Oct 1, 2024 | 80.08 | 80.67 | 79.55 | 79.67 | 78.70 | -0.01% | 796,196 |
| Sep 30, 2024 | 80.27 | 80.33 | 79.45 | 79.68 | 77.96 | -0.47% | 681,639 |
| Sep 27, 2024 | 80.13 | 80.34 | 79.78 | 80.06 | 78.33 | 0.59% | 602,400 |
| Sep 26, 2024 | 79.57 | 79.80 | 78.84 | 79.59 | 77.87 | 0.40% | 641,273 |
| Sep 25, 2024 | 79.82 | 79.86 | 79.26 | 79.27 | 77.56 | -1.23% | 769,961 |
| Sep 24, 2024 | 79.48 | 80.48 | 79.33 | 80.26 | 78.53 | -0.11% | 1,318,777 |
| Sep 23, 2024 | 80.07 | 80.79 | 79.53 | 80.35 | 78.61 | -0.32% | 906,286 |
| Sep 20, 2024 | 80.77 | 80.99 | 80.46 | 80.61 | 78.87 | -0.54% | 669,053 |
| Sep 19, 2024 | 80.68 | 81.10 | 80.52 | 81.05 | 79.30 | -0.56% | 1,162,401 |
| Sep 18, 2024 | 82.27 | 82.75 | 81.44 | 81.51 | 79.75 | -1.74% | 906,110 |
| Sep 17, 2024 | 83.78 | 83.97 | 82.85 | 82.95 | 81.16 | -0.68% | 642,137 |
| Sep 16, 2024 | 82.63 | 83.58 | 82.43 | 83.52 | 81.72 | 1.46% | 482,122 |
| Sep 13, 2024 | 82.41 | 82.67 | 81.94 | 82.32 | 80.54 | 0.17% | 612,804 |
| Sep 12, 2024 | 82.40 | 82.62 | 81.66 | 82.18 | 80.41 | -0.60% | 585,919 |
| Sep 11, 2024 | 82.55 | 83.40 | 82.41 | 82.68 | 80.89 | -0.14% | 684,819 |
| Sep 10, 2024 | 81.88 | 83.06 | 81.79 | 82.80 | 81.01 | 0.99% | 566,476 |
| Sep 9, 2024 | 81.32 | 82.18 | 81.04 | 81.99 | 80.22 | 0.61% | 600,272 |