Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
69.50
+0.32 (0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 69.70 | 70.15 | 69.42 | 69.50 | 69.50 | 0.46% | 890,284 |
| Dec 19, 2024 | 69.30 | 69.68 | 68.60 | 69.18 | 69.18 | -2.16% | 2,003,252 |
| Dec 18, 2024 | 71.37 | 71.85 | 70.58 | 70.71 | 70.71 | -1.59% | 1,024,085 |
| Dec 17, 2024 | 71.53 | 72.07 | 71.45 | 71.85 | 71.85 | 0.71% | 2,521,927 |
| Dec 16, 2024 | 71.50 | 71.58 | 70.94 | 71.34 | 71.34 | 0.28% | 1,131,620 |
| Dec 13, 2024 | 71.73 | 71.84 | 70.95 | 71.14 | 71.14 | -1.36% | 772,586 |
| Dec 12, 2024 | 72.72 | 72.85 | 72.01 | 72.12 | 72.12 | -1.77% | 792,316 |
| Dec 11, 2024 | 74.43 | 74.69 | 73.32 | 73.42 | 73.42 | -1.48% | 461,034 |
| Dec 10, 2024 | 74.41 | 74.77 | 74.35 | 74.52 | 74.52 | -0.75% | 877,195 |
| Dec 9, 2024 | 75.54 | 75.61 | 74.94 | 75.08 | 75.08 | -1.22% | 431,330 |
| Dec 6, 2024 | 76.50 | 76.65 | 75.64 | 76.01 | 76.01 | - | 1,785,125 |
| Dec 5, 2024 | 75.40 | 76.16 | 75.35 | 76.01 | 76.01 | 0.33% | 392,780 |
| Dec 4, 2024 | 74.04 | 75.87 | 73.97 | 75.76 | 75.76 | 1.64% | 533,236 |
| Dec 3, 2024 | 75.57 | 75.65 | 74.47 | 74.54 | 74.54 | -1.27% | 480,582 |
| Dec 2, 2024 | 74.99 | 75.80 | 74.52 | 75.50 | 75.50 | 0.52% | 829,666 |
| Nov 29, 2024 | 74.98 | 75.17 | 74.58 | 75.11 | 75.11 | 1.35% | 777,234 |
| Nov 27, 2024 | 74.15 | 74.48 | 73.70 | 74.11 | 74.11 | 0.94% | 1,693,751 |
| Nov 26, 2024 | 73.09 | 73.47 | 72.74 | 73.42 | 73.42 | -0.43% | 581,979 |
| Nov 25, 2024 | 73.13 | 73.85 | 72.91 | 73.74 | 73.74 | 3.73% | 1,792,166 |
| Nov 22, 2024 | 71.18 | 71.43 | 70.81 | 71.09 | 71.09 | 0.20% | 454,400 |
| Nov 21, 2024 | 71.11 | 71.55 | 70.61 | 70.95 | 70.95 | -0.25% | 557,013 |
| Nov 20, 2024 | 70.79 | 71.56 | 70.75 | 71.13 | 71.13 | -0.39% | 516,190 |
| Nov 19, 2024 | 71.52 | 71.80 | 71.29 | 71.41 | 71.41 | 0.73% | 398,925 |
| Nov 18, 2024 | 70.21 | 71.31 | 69.96 | 70.89 | 70.89 | 0.13% | 643,889 |
| Nov 15, 2024 | 70.65 | 71.44 | 70.20 | 70.80 | 70.80 | -0.55% | 1,010,553 |
| Nov 14, 2024 | 71.34 | 71.88 | 71.02 | 71.19 | 71.19 | 1.01% | 1,479,666 |
| Nov 13, 2024 | 72.46 | 72.52 | 70.36 | 70.48 | 70.48 | -1.55% | 662,117 |
| Nov 12, 2024 | 72.39 | 72.92 | 71.38 | 71.59 | 71.59 | -2.11% | 1,195,861 |
| Nov 11, 2024 | 73.35 | 73.37 | 72.63 | 73.13 | 73.13 | -0.67% | 391,051 |
| Nov 8, 2024 | 73.01 | 73.67 | 72.82 | 73.62 | 73.62 | 2.07% | 1,195,433 |
| Nov 7, 2024 | 71.58 | 72.48 | 71.46 | 72.13 | 72.13 | 1.49% | 1,089,249 |
| Nov 6, 2024 | 70.34 | 71.56 | 70.26 | 71.07 | 71.07 | -3.91% | 2,460,204 |
| Nov 5, 2024 | 73.10 | 74.14 | 72.66 | 73.96 | 73.96 | 0.90% | 691,438 |
| Nov 4, 2024 | 73.34 | 73.67 | 72.61 | 73.30 | 73.30 | 2.16% | 1,321,691 |
| Nov 1, 2024 | 73.27 | 73.57 | 71.68 | 71.75 | 71.75 | -2.05% | 1,408,431 |
| Oct 31, 2024 | 72.92 | 73.78 | 72.59 | 73.25 | 73.25 | 0.34% | 804,036 |
| Oct 30, 2024 | 73.55 | 74.04 | 72.80 | 73.00 | 73.00 | 0.61% | 786,642 |
| Oct 29, 2024 | 71.57 | 72.62 | 71.34 | 72.56 | 72.56 | 0.21% | 1,391,074 |
| Oct 28, 2024 | 72.77 | 72.77 | 71.85 | 72.41 | 72.41 | -0.33% | 901,573 |
| Oct 25, 2024 | 73.54 | 73.59 | 72.48 | 72.65 | 72.65 | -0.79% | 661,344 |
| Oct 24, 2024 | 72.69 | 73.57 | 72.40 | 73.23 | 73.23 | 0.90% | 732,957 |
| Oct 23, 2024 | 72.24 | 72.90 | 72.06 | 72.58 | 72.58 | -0.29% | 598,066 |
| Oct 22, 2024 | 73.10 | 73.24 | 72.50 | 72.79 | 72.79 | 0.15% | 650,765 |
| Oct 21, 2024 | 73.48 | 73.56 | 72.66 | 72.68 | 72.68 | -2.46% | 1,916,637 |
| Oct 18, 2024 | 74.70 | 74.95 | 74.45 | 74.51 | 74.51 | 0.04% | 366,744 |
| Oct 17, 2024 | 75.08 | 75.19 | 74.32 | 74.48 | 74.48 | -2.26% | 798,957 |
| Oct 16, 2024 | 76.31 | 76.58 | 76.05 | 76.20 | 76.20 | 0.55% | 551,613 |
| Oct 15, 2024 | 75.12 | 75.82 | 75.09 | 75.78 | 75.78 | 2.16% | 903,345 |
| Oct 14, 2024 | 73.51 | 74.24 | 73.42 | 74.18 | 74.18 | -0.17% | 846,640 |
| Oct 11, 2024 | 74.00 | 74.64 | 73.94 | 74.31 | 74.31 | -0.55% | 906,122 |
| Oct 10, 2024 | 74.63 | 74.78 | 73.98 | 74.72 | 74.72 | -0.77% | 3,271,001 |
| Oct 9, 2024 | 75.44 | 75.80 | 75.00 | 75.30 | 75.30 | -0.70% | 591,169 |
| Oct 8, 2024 | 75.18 | 75.88 | 75.15 | 75.83 | 75.83 | 0.13% | 997,019 |
| Oct 7, 2024 | 75.93 | 76.22 | 75.58 | 75.73 | 75.73 | -0.97% | 954,220 |
| Oct 4, 2024 | 76.33 | 76.96 | 76.26 | 76.47 | 76.47 | -1.65% | 1,370,289 |
| Oct 3, 2024 | 78.45 | 78.57 | 77.70 | 77.75 | 77.75 | -1.26% | 1,311,725 |
| Oct 2, 2024 | 78.32 | 78.77 | 77.99 | 78.74 | 78.74 | -1.17% | 1,077,018 |
| Oct 1, 2024 | 80.08 | 80.67 | 79.55 | 79.67 | 79.67 | -0.01% | 796,196 |
| Sep 30, 2024 | 80.27 | 80.33 | 79.45 | 79.68 | 78.92 | -0.47% | 681,639 |
| Sep 27, 2024 | 80.13 | 80.34 | 79.78 | 80.06 | 79.29 | 0.59% | 602,400 |
| Sep 26, 2024 | 79.57 | 79.80 | 78.84 | 79.59 | 78.83 | 0.40% | 641,273 |
| Sep 25, 2024 | 79.82 | 79.86 | 79.26 | 79.27 | 78.51 | -1.23% | 769,961 |
| Sep 24, 2024 | 79.48 | 80.48 | 79.33 | 80.26 | 79.49 | -0.11% | 1,318,777 |
| Sep 23, 2024 | 80.07 | 80.79 | 79.53 | 80.35 | 79.58 | -0.32% | 906,286 |
| Sep 20, 2024 | 80.77 | 80.99 | 80.46 | 80.61 | 79.84 | -0.54% | 669,053 |
| Sep 19, 2024 | 80.68 | 81.10 | 80.52 | 81.05 | 80.27 | -0.56% | 1,162,401 |
| Sep 18, 2024 | 82.27 | 82.75 | 81.44 | 81.51 | 80.73 | -1.74% | 906,110 |
| Sep 17, 2024 | 83.78 | 83.97 | 82.85 | 82.95 | 82.16 | -0.68% | 642,137 |
| Sep 16, 2024 | 82.63 | 83.58 | 82.43 | 83.52 | 82.72 | 1.46% | 482,122 |
| Sep 13, 2024 | 82.41 | 82.67 | 81.94 | 82.32 | 81.53 | 0.17% | 612,804 |
| Sep 12, 2024 | 82.40 | 82.62 | 81.66 | 82.18 | 81.39 | -0.60% | 585,919 |
| Sep 11, 2024 | 82.55 | 83.40 | 82.41 | 82.68 | 81.89 | -0.14% | 684,819 |
| Sep 10, 2024 | 81.88 | 83.06 | 81.79 | 82.80 | 82.01 | 0.99% | 566,476 |
| Sep 9, 2024 | 81.32 | 82.18 | 81.04 | 81.99 | 81.21 | 0.61% | 600,272 |
| Sep 6, 2024 | 81.54 | 82.90 | 81.17 | 81.49 | 80.71 | -0.10% | 1,198,122 |
| Sep 5, 2024 | 81.28 | 81.72 | 80.66 | 81.57 | 80.79 | 0.85% | 659,005 |
| Sep 4, 2024 | 79.63 | 80.93 | 79.54 | 80.88 | 80.11 | 1.71% | 598,163 |
| Sep 3, 2024 | 79.33 | 79.92 | 79.09 | 79.52 | 78.76 | 2.33% | 971,970 |
| Aug 30, 2024 | 79.09 | 79.46 | 77.71 | 77.71 | 76.97 | -1.46% | 680,642 |
| Aug 29, 2024 | 78.72 | 79.02 | 78.47 | 78.86 | 78.11 | -0.49% | 578,988 |
| Aug 28, 2024 | 79.40 | 79.63 | 79.10 | 79.25 | 78.49 | -0.15% | 426,217 |
| Aug 27, 2024 | 78.87 | 79.46 | 78.75 | 79.37 | 78.61 | -0.30% | 443,476 |
| Aug 26, 2024 | 80.21 | 80.21 | 79.57 | 79.61 | 78.85 | -0.30% | 598,798 |
| Aug 23, 2024 | 79.72 | 80.22 | 79.46 | 79.85 | 79.09 | 0.76% | 1,190,007 |
| Aug 22, 2024 | 79.79 | 79.94 | 78.90 | 79.25 | 78.49 | -1.48% | 967,701 |
| Aug 21, 2024 | 80.39 | 80.87 | 79.80 | 80.44 | 79.67 | 0.05% | 628,579 |
| Aug 20, 2024 | 79.93 | 80.54 | 79.71 | 80.40 | 79.63 | 1.18% | 639,994 |
| Aug 19, 2024 | 78.92 | 79.76 | 78.91 | 79.46 | 78.70 | 0.74% | 461,611 |
| Aug 16, 2024 | 78.90 | 79.03 | 78.47 | 78.88 | 78.13 | 0.51% | 694,365 |
| Aug 15, 2024 | 77.65 | 78.54 | 77.44 | 78.48 | 77.73 | -1.10% | 966,116 |
| Aug 14, 2024 | 78.92 | 79.60 | 78.90 | 79.35 | 78.59 | 0.97% | 517,624 |
| Aug 13, 2024 | 78.61 | 78.68 | 78.26 | 78.59 | 77.84 | 0.96% | 631,829 |
| Aug 12, 2024 | 77.23 | 78.11 | 77.12 | 77.84 | 77.10 | 0.37% | 893,456 |
| Aug 9, 2024 | 77.65 | 77.73 | 77.24 | 77.55 | 76.81 | 1.65% | 1,164,304 |
| Aug 8, 2024 | 76.13 | 76.46 | 75.78 | 76.29 | 75.56 | -0.84% | 692,557 |
| Aug 7, 2024 | 77.06 | 77.71 | 76.55 | 76.94 | 76.20 | -1.21% | 886,994 |
| Aug 6, 2024 | 79.62 | 79.89 | 77.83 | 77.88 | 77.14 | -3.07% | 1,340,414 |
| Aug 5, 2024 | 81.35 | 81.62 | 79.35 | 80.35 | 79.58 | 0.82% | 2,457,052 |
| Aug 2, 2024 | 78.25 | 79.83 | 78.14 | 79.70 | 78.94 | 4.09% | 1,794,810 |
| Aug 1, 2024 | 76.32 | 77.17 | 76.31 | 76.57 | 75.84 | 1.32% | 976,016 |