Vanguard Extended Duration Treasury ETF (EDV)

EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	66.13	66.27	65.57	65.70	65.70	-1.10%	1,502,750
Jan 26, 2026	66.52	66.63	66.28	66.43	66.43	0.73%	1,099,088
Jan 23, 2026	65.89	66.07	65.46	65.95	65.95	0.32%	1,901,217
Jan 22, 2026	65.18	65.78	65.05	65.74	65.74	0.80%	1,399,707
Jan 21, 2026	64.59	65.42	64.40	65.22	65.22	1.15%	1,108,300
Jan 20, 2026	64.37	64.86	64.26	64.48	64.48	-2.08%	2,425,083
Jan 16, 2026	66.15	66.39	65.71	65.85	65.85	-0.78%	1,428,428
Jan 15, 2026	66.74	66.75	66.37	66.37	66.37	0.09%	670,714
Jan 14, 2026	65.78	66.37	65.78	66.31	66.31	1.01%	858,714
Jan 13, 2026	65.78	65.79	65.37	65.65	65.65	0.17%	448,577
Jan 12, 2026	65.36	65.81	65.24	65.54	65.54	-0.52%	984,787
Jan 9, 2026	65.09	65.97	64.90	65.88	65.88	1.20%	2,369,400
Jan 8, 2026	65.08	65.36	65.01	65.10	65.10	-0.85%	883,159
Jan 7, 2026	65.67	65.89	65.26	65.66	65.66	0.92%	1,980,868
Jan 6, 2026	64.86	65.09	64.59	65.06	65.06	-0.28%	1,243,339
Jan 5, 2026	64.93	65.30	64.86	65.24	65.24	0.62%	936,613
Jan 2, 2026	65.20	65.21	64.78	64.84	64.84	-0.26%	1,057,846
Dec 31, 2025	65.57	65.83	64.99	65.01	65.01	-1.19%	1,480,566
Dec 30, 2025	65.63	65.97	65.55	65.79	65.79	-0.30%	817,088
Dec 29, 2025	65.89	66.05	65.73	65.99	65.99	0.47%	677,000
Dec 26, 2025	66.13	66.21	65.51	65.68	65.68	-0.62%	723,285
Dec 24, 2025	65.79	66.17	65.70	66.09	66.09	0.85%	653,383
Dec 23, 2025	65.00	65.62	64.97	65.53	65.53	0.35%	1,739,338
Dec 22, 2025	65.35	65.40	65.18	65.30	65.30	-0.09%	826,029
Dec 19, 2025	65.59	65.74	65.33	65.36	65.36	-0.77%	792,779
Dec 18, 2025	65.80	66.09	65.72	65.87	65.87	-0.57%	1,040,190
Dec 17, 2025	66.06	66.46	66.02	66.25	65.44	-0.17%	789,302
Dec 16, 2025	65.55	66.36	65.52	66.36	65.55	0.82%	759,394
Dec 15, 2025	66.21	66.37	65.81	65.82	65.01	0.03%	535,322
Dec 12, 2025	65.85	65.97	65.59	65.80	64.99	-1.57%	1,079,661
Dec 11, 2025	67.45	67.58	66.80	66.85	66.03	-0.24%	1,078,587
Dec 10, 2025	66.81	67.39	66.61	67.01	66.19	0.42%	1,100,018
Dec 9, 2025	67.13	67.13	66.56	66.73	65.91	0.18%	936,765
Dec 8, 2025	66.89	66.89	66.21	66.61	65.79	-0.34%	1,209,184
Dec 5, 2025	67.27	67.27	66.70	66.84	66.02	-0.76%	1,015,386
Dec 4, 2025	67.70	67.74	67.21	67.35	66.53	-0.72%	1,276,140
Dec 3, 2025	67.66	67.95	67.49	67.84	67.01	0.33%	740,105
Dec 2, 2025	67.30	67.77	67.20	67.62	66.79	0.07%	726,613
Dec 1, 2025	67.61	67.80	67.50	67.57	66.74	-1.83%	1,523,861
Nov 28, 2025	69.15	69.25	68.59	68.83	67.99	-0.85%	1,190,595
Nov 26, 2025	68.84	69.42	68.46	69.42	68.57	0.78%	813,880
Nov 25, 2025	69.04	69.32	68.77	68.88	68.04	0.31%	790,589
Nov 24, 2025	68.64	68.79	68.46	68.67	67.83	0.91%	888,949
Nov 21, 2025	68.26	68.29	67.72	68.05	67.22	0.25%	1,137,511
Nov 20, 2025	67.58	68.09	67.56	67.88	67.05	0.55%	1,163,204
Nov 19, 2025	67.85	67.95	67.44	67.51	66.68	-0.22%	1,326,666
Nov 18, 2025	68.03	68.12	67.42	67.66	66.83	-0.21%	1,101,816
Nov 17, 2025	67.81	68.09	67.70	67.80	66.97	0.31%	1,006,525
Nov 14, 2025	68.62	68.67	67.58	67.59	66.76	-0.97%	964,456
Nov 13, 2025	68.80	68.91	68.24	68.25	67.41	-1.22%	1,528,879

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.