Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
71.44
+0.23 (0.32%)
At close: Apr 3, 2025, 4:00 PM
72.76
+1.32 (1.85%)
Pre-market: Apr 4, 2025, 5:23 AM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 72.30 | 72.39 | 71.39 | 71.44 | 71.44 | 0.32% | 2,051,238 |
| Apr 2, 2025 | 72.31 | 72.32 | 70.36 | 71.21 | 71.21 | -0.03% | 1,948,669 |
| Apr 1, 2025 | 70.98 | 71.75 | 70.87 | 71.23 | 71.23 | 0.17% | 854,483 |
| Mar 31, 2025 | 71.37 | 71.46 | 70.38 | 71.11 | 70.33 | 1.48% | 783,498 |
| Mar 28, 2025 | 69.84 | 70.32 | 69.72 | 70.07 | 69.30 | 1.93% | 1,102,052 |
| Mar 27, 2025 | 68.64 | 68.81 | 68.42 | 68.74 | 67.98 | -0.58% | 715,635 |
| Mar 26, 2025 | 69.37 | 69.58 | 69.02 | 69.14 | 68.38 | -0.99% | 1,446,178 |
| Mar 25, 2025 | 69.58 | 70.15 | 69.53 | 69.83 | 69.06 | -0.03% | 485,038 |
| Mar 24, 2025 | 70.36 | 70.41 | 69.80 | 69.85 | 69.08 | -1.47% | 977,165 |
| Mar 21, 2025 | 71.64 | 71.74 | 70.82 | 70.89 | 70.11 | -1.05% | 896,931 |
| Mar 20, 2025 | 72.75 | 72.83 | 71.52 | 71.64 | 70.85 | 0.14% | 650,589 |
| Mar 19, 2025 | 71.10 | 71.66 | 70.77 | 71.54 | 70.75 | 0.59% | 615,415 |
| Mar 18, 2025 | 70.47 | 71.43 | 70.42 | 71.12 | 70.34 | 0.23% | 447,151 |
| Mar 17, 2025 | 71.21 | 71.61 | 70.74 | 70.96 | 70.18 | 0.75% | 473,572 |
| Mar 14, 2025 | 70.17 | 70.70 | 70.02 | 70.43 | 69.65 | -0.68% | 700,013 |
| Mar 13, 2025 | 69.70 | 71.05 | 69.49 | 70.91 | 70.13 | 1.17% | 1,111,835 |
| Mar 12, 2025 | 70.36 | 70.64 | 69.99 | 70.09 | 69.32 | -0.88% | 853,491 |
| Mar 11, 2025 | 71.34 | 71.86 | 70.37 | 70.71 | 69.93 | -1.02% | 603,735 |
| Mar 10, 2025 | 71.47 | 72.09 | 71.29 | 71.44 | 70.65 | 1.43% | 929,511 |
| Mar 7, 2025 | 71.62 | 71.62 | 70.28 | 70.43 | 69.65 | -0.59% | 753,325 |
| Mar 6, 2025 | 70.87 | 71.27 | 70.03 | 70.85 | 70.07 | -0.44% | 851,237 |
| Mar 5, 2025 | 72.08 | 72.34 | 71.04 | 71.16 | 70.38 | -1.11% | 1,164,761 |
| Mar 4, 2025 | 73.09 | 73.44 | 71.79 | 71.96 | 71.17 | -2.00% | 1,960,426 |
| Mar 3, 2025 | 72.07 | 73.52 | 72.04 | 73.43 | 72.62 | 0.73% | 1,678,485 |
| Feb 28, 2025 | 72.24 | 72.98 | 71.80 | 72.90 | 72.10 | 1.76% | 941,500 |
| Feb 27, 2025 | 71.73 | 72.26 | 71.47 | 71.64 | 70.85 | -1.10% | 609,985 |
| Feb 26, 2025 | 71.85 | 72.57 | 71.63 | 72.44 | 71.64 | 0.95% | 524,930 |
| Feb 25, 2025 | 71.32 | 71.91 | 71.13 | 71.76 | 70.97 | 2.38% | 1,195,347 |
| Feb 24, 2025 | 69.48 | 70.30 | 69.44 | 70.09 | 69.32 | 0.46% | 580,767 |
| Feb 21, 2025 | 69.01 | 70.20 | 68.97 | 69.77 | 69.00 | 1.71% | 1,928,370 |
| Feb 20, 2025 | 68.53 | 68.85 | 68.53 | 68.60 | 67.84 | 0.50% | 359,071 |
| Feb 19, 2025 | 68.02 | 68.57 | 67.92 | 68.26 | 67.51 | 0.06% | 478,775 |
| Feb 18, 2025 | 68.83 | 69.05 | 68.13 | 68.22 | 67.47 | -1.76% | 708,053 |
| Feb 14, 2025 | 69.66 | 69.99 | 69.36 | 69.44 | 68.68 | 0.78% | 585,287 |
| Feb 13, 2025 | 68.26 | 69.18 | 68.21 | 68.90 | 68.14 | 2.32% | 982,774 |
| Feb 12, 2025 | 67.35 | 67.76 | 66.89 | 67.34 | 66.60 | -1.94% | 2,217,820 |
| Feb 11, 2025 | 68.83 | 68.98 | 68.59 | 68.67 | 67.91 | -0.92% | 547,731 |
| Feb 10, 2025 | 69.65 | 69.94 | 69.15 | 69.31 | 68.55 | -0.56% | 843,326 |
| Feb 7, 2025 | 69.63 | 69.87 | 69.29 | 69.70 | 68.93 | -0.98% | 611,265 |
| Feb 6, 2025 | 70.38 | 70.73 | 70.00 | 70.39 | 69.61 | 0.11% | 493,510 |
| Feb 5, 2025 | 69.81 | 70.63 | 69.76 | 70.31 | 69.54 | 2.49% | 1,241,901 |
| Feb 4, 2025 | 67.63 | 68.64 | 67.55 | 68.60 | 67.84 | 0.38% | 2,103,675 |
| Feb 3, 2025 | 68.81 | 69.43 | 67.93 | 68.34 | 67.59 | 1.03% | 1,069,848 |
| Jan 31, 2025 | 68.24 | 68.53 | 67.09 | 67.64 | 66.90 | -0.75% | 1,186,282 |
| Jan 30, 2025 | 68.25 | 68.59 | 68.00 | 68.15 | 67.40 | 0.52% | 874,688 |
| Jan 29, 2025 | 68.28 | 68.51 | 67.43 | 67.80 | 67.05 | -0.28% | 1,455,360 |
| Jan 28, 2025 | 67.64 | 68.06 | 67.45 | 67.99 | 67.24 | -0.26% | 744,941 |
| Jan 27, 2025 | 67.97 | 68.28 | 67.62 | 68.17 | 67.42 | 1.81% | 767,838 |
| Jan 24, 2025 | 66.41 | 67.07 | 66.26 | 66.96 | 66.22 | 0.62% | 377,854 |
| Jan 23, 2025 | 66.37 | 66.73 | 66.18 | 66.55 | 65.82 | -1.28% | 814,844 |