Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.84
-0.51 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.27 | 67.27 | 66.70 | 66.84 | 66.84 | -0.76% | 1,014,495 |
| Dec 4, 2025 | 67.70 | 67.74 | 67.21 | 67.35 | 67.35 | -0.72% | 1,275,974 |
| Dec 3, 2025 | 67.66 | 67.95 | 67.49 | 67.84 | 67.84 | 0.33% | 740,105 |
| Dec 2, 2025 | 67.30 | 67.77 | 67.20 | 67.62 | 67.62 | 0.07% | 726,613 |
| Dec 1, 2025 | 67.61 | 67.80 | 67.50 | 67.57 | 67.57 | -1.83% | 1,523,861 |
| Nov 28, 2025 | 69.15 | 69.25 | 68.59 | 68.83 | 68.83 | -0.85% | 1,190,595 |
| Nov 26, 2025 | 68.84 | 69.42 | 68.46 | 69.42 | 69.42 | 0.78% | 813,880 |
| Nov 25, 2025 | 69.04 | 69.32 | 68.77 | 68.88 | 68.88 | 0.31% | 790,589 |
| Nov 24, 2025 | 68.64 | 68.79 | 68.46 | 68.67 | 68.67 | 0.91% | 888,949 |
| Nov 21, 2025 | 68.26 | 68.29 | 67.72 | 68.05 | 68.05 | 0.25% | 1,137,511 |
| Nov 20, 2025 | 67.58 | 68.09 | 67.56 | 67.88 | 67.88 | 0.55% | 1,163,204 |
| Nov 19, 2025 | 67.85 | 67.95 | 67.44 | 67.51 | 67.51 | -0.22% | 1,326,666 |
| Nov 18, 2025 | 68.03 | 68.12 | 67.42 | 67.66 | 67.66 | -0.21% | 1,101,816 |
| Nov 17, 2025 | 67.81 | 68.09 | 67.70 | 67.80 | 67.80 | 0.31% | 1,006,525 |
| Nov 14, 2025 | 68.62 | 68.67 | 67.58 | 67.59 | 67.59 | -0.97% | 964,456 |
| Nov 13, 2025 | 68.80 | 68.91 | 68.24 | 68.25 | 68.25 | -1.22% | 1,528,879 |
| Nov 12, 2025 | 68.90 | 69.37 | 68.83 | 69.09 | 69.09 | 0.16% | 1,853,842 |
| Nov 11, 2025 | 68.95 | 69.09 | 68.78 | 68.98 | 68.98 | 0.72% | 785,214 |
| Nov 10, 2025 | 68.39 | 68.61 | 68.29 | 68.49 | 68.49 | 0.07% | 1,160,149 |
| Nov 7, 2025 | 68.22 | 68.75 | 68.22 | 68.44 | 68.44 | -0.44% | 889,881 |
| Nov 6, 2025 | 68.49 | 68.82 | 68.48 | 68.74 | 68.74 | 1.34% | 1,213,760 |
| Nov 5, 2025 | 68.46 | 68.51 | 67.76 | 67.83 | 67.83 | -1.68% | 996,229 |
| Nov 4, 2025 | 68.82 | 69.14 | 68.78 | 68.99 | 68.99 | 0.33% | 841,404 |
| Nov 3, 2025 | 68.69 | 68.89 | 68.43 | 68.76 | 68.76 | -0.52% | 841,893 |
| Oct 31, 2025 | 69.44 | 69.53 | 69.02 | 69.12 | 69.12 | -0.56% | 1,263,364 |
| Oct 30, 2025 | 69.31 | 69.98 | 69.25 | 69.51 | 69.51 | -0.87% | 1,621,902 |
| Oct 29, 2025 | 70.94 | 70.95 | 70.07 | 70.12 | 70.12 | -1.46% | 1,846,597 |
| Oct 28, 2025 | 70.95 | 71.31 | 70.91 | 71.16 | 71.16 | 0.47% | 1,107,939 |
| Oct 27, 2025 | 70.27 | 70.85 | 70.01 | 70.83 | 70.83 | 0.64% | 864,077 |
| Oct 24, 2025 | 70.52 | 70.53 | 70.04 | 70.38 | 70.38 | -0.04% | 1,313,346 |
| Oct 23, 2025 | 70.63 | 70.80 | 70.21 | 70.41 | 70.41 | -1.03% | 1,914,243 |
| Oct 22, 2025 | 71.07 | 71.26 | 70.88 | 71.14 | 71.14 | 0.13% | 830,648 |
| Oct 21, 2025 | 71.01 | 71.25 | 70.96 | 71.05 | 71.05 | 0.75% | 1,123,579 |
| Oct 20, 2025 | 70.36 | 70.54 | 70.20 | 70.52 | 70.52 | 0.69% | 867,730 |
| 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 |