Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
65.68
+0.35 (0.54%)
Jun 5, 2025, 9:33 AM - Market open
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 65.71 | 65.71 | 65.60 | 65.65 | - | 0.49% | 37,160 |
| Jun 4, 2025 | 64.69 | 65.65 | 64.51 | 65.33 | 65.33 | 2.37% | 1,264,670 |
| Jun 3, 2025 | 64.26 | 64.65 | 63.66 | 63.82 | 63.82 | -0.09% | 480,039 |
| Jun 2, 2025 | 64.09 | 64.28 | 63.52 | 63.88 | 63.88 | -1.53% | 677,823 |
| May 30, 2025 | 64.67 | 65.13 | 64.47 | 64.87 | 64.87 | 0.23% | 520,054 |
| May 29, 2025 | 64.35 | 64.93 | 64.23 | 64.72 | 64.72 | 1.25% | 970,100 |
| May 28, 2025 | 64.00 | 64.15 | 63.51 | 63.92 | 63.92 | -0.76% | 700,417 |
| May 27, 2025 | 63.92 | 64.72 | 63.70 | 64.41 | 64.41 | 2.29% | 656,062 |
| May 23, 2025 | 63.14 | 63.22 | 62.66 | 62.97 | 62.97 | 0.22% | 844,012 |
| May 22, 2025 | 61.80 | 62.88 | 61.56 | 62.83 | 62.83 | 0.66% | 1,559,065 |
| May 21, 2025 | 63.30 | 63.67 | 62.16 | 62.42 | 62.42 | -2.58% | 1,789,259 |
| May 20, 2025 | 64.12 | 64.30 | 63.71 | 64.07 | 64.07 | -1.26% | 1,116,463 |
| May 19, 2025 | 63.57 | 65.00 | 63.49 | 64.89 | 64.89 | -0.49% | 1,113,734 |
| May 16, 2025 | 65.84 | 65.85 | 65.07 | 65.21 | 65.21 | 0.29% | 816,520 |
| May 15, 2025 | 64.38 | 65.28 | 64.25 | 65.02 | 65.02 | 1.31% | 2,824,382 |
| May 14, 2025 | 64.59 | 64.72 | 63.99 | 64.18 | 64.18 | -0.94% | 897,146 |
| May 13, 2025 | 65.00 | 65.17 | 64.33 | 64.79 | 64.79 | -0.64% | 1,273,124 |
| May 12, 2025 | 65.42 | 65.85 | 65.11 | 65.21 | 65.21 | -1.24% | 1,224,673 |
| May 9, 2025 | 65.90 | 66.24 | 65.84 | 66.03 | 66.03 | 0.20% | 475,346 |
| May 8, 2025 | 67.09 | 67.13 | 65.84 | 65.90 | 65.90 | -1.48% | 535,845 |
| May 7, 2025 | 66.98 | 67.27 | 66.74 | 66.89 | 66.89 | 0.60% | 1,401,660 |
| May 6, 2025 | 65.61 | 66.53 | 65.44 | 66.49 | 66.49 | 0.48% | 1,235,798 |
| May 5, 2025 | 66.29 | 66.38 | 65.72 | 66.17 | 66.17 | -0.93% | 755,319 |
| May 2, 2025 | 66.65 | 67.10 | 66.58 | 66.79 | 66.79 | -1.39% | 870,639 |
| May 1, 2025 | 68.31 | 68.34 | 67.26 | 67.73 | 67.73 | -0.79% | 535,827 |
| Apr 30, 2025 | 68.75 | 69.04 | 68.01 | 68.27 | 68.27 | -1.49% | 1,292,154 |
| Apr 29, 2025 | 68.31 | 69.34 | 68.29 | 69.30 | 69.30 | 1.26% | 642,018 |
| Apr 28, 2025 | 67.60 | 68.52 | 67.57 | 68.44 | 68.44 | 0.93% | 571,818 |
| Apr 25, 2025 | 67.92 | 68.13 | 67.57 | 67.81 | 67.81 | 0.98% | 749,271 |
| Apr 24, 2025 | 66.91 | 67.29 | 66.61 | 67.15 | 67.15 | 1.45% | 980,127 |
| Apr 23, 2025 | 67.92 | 68.20 | 65.99 | 66.19 | 66.19 | 1.67% | 1,035,943 |
| Apr 22, 2025 | 65.39 | 65.65 | 64.90 | 65.10 | 65.10 | 0.96% | 726,595 |
| Apr 21, 2025 | 65.14 | 65.60 | 64.44 | 64.48 | 64.48 | -2.76% | 1,658,024 |
| Apr 17, 2025 | 66.90 | 67.07 | 65.93 | 66.31 | 66.31 | -1.34% | 728,930 |
| Apr 16, 2025 | 66.64 | 67.40 | 66.27 | 67.21 | 67.21 | 0.78% | 770,074 |
| Apr 15, 2025 | 65.94 | 67.15 | 65.82 | 66.69 | 66.69 | 0.44% | 520,108 |
| Apr 14, 2025 | 66.34 | 66.74 | 65.65 | 66.40 | 66.40 | 0.61% | 1,130,855 |
| Apr 11, 2025 | 64.44 | 66.21 | 63.57 | 66.00 | 66.00 | 1.66% | 2,787,705 |
| Apr 10, 2025 | 66.50 | 67.00 | 64.88 | 64.92 | 64.92 | -4.22% | 1,980,149 |
| Apr 9, 2025 | 66.00 | 67.83 | 64.30 | 67.78 | 67.78 | 0.94% | 7,015,534 |
| Apr 8, 2025 | 68.31 | 69.48 | 67.06 | 67.15 | 67.15 | -2.68% | 3,687,362 |
| Apr 7, 2025 | 70.97 | 71.48 | 68.95 | 69.00 | 69.00 | -4.76% | 3,400,912 |
| Apr 4, 2025 | 73.00 | 73.68 | 72.31 | 72.45 | 72.45 | 1.41% | 2,891,200 |
| 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 |