Vanguard Extended Duration Treasury ETF (EDV)

EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.74	66.10	65.72	66.08	66.08	-0.15%	420,270
Jun 25, 2026	66.49	66.71	66.10	66.18	66.18	-0.20%	739,239
Jun 24, 2026	66.09	66.42	66.04	66.31	66.31	2.06%	900,904
Jun 23, 2026	64.84	65.20	64.82	64.97	64.97	0.25%	510,430
Jun 22, 2026	65.08	65.11	64.69	64.81	64.81	-1.20%	703,095
Jun 18, 2026	66.01	66.15	65.47	65.60	65.60	0.74%	1,245,034
Jun 17, 2026	64.92	65.27	64.47	65.12	65.12	0.56%	1,241,812
Jun 16, 2026	64.47	64.94	64.42	64.76	64.76	1.01%	491,864
Jun 15, 2026	64.43	64.60	64.10	64.11	64.11	-0.22%	692,289
Jun 12, 2026	64.12	64.38	63.91	64.25	64.25	-0.39%	1,023,096
Jun 11, 2026	63.67	64.62	63.51	64.50	64.50	1.93%	2,305,283
Jun 10, 2026	63.57	63.77	63.11	63.28	63.28	-0.57%	768,807
Jun 9, 2026	63.44	63.67	63.22	63.64	63.64	0.95%	858,360
Jun 8, 2026	63.75	63.87	63.04	63.04	63.04	-0.93%	465,038
Jun 5, 2026	63.46	63.92	63.42	63.63	63.63	-0.55%	906,726
Jun 4, 2026	64.04	64.19	63.88	63.98	63.98	0.31%	632,528
Jun 3, 2026	63.72	63.87	63.52	63.78	63.78	-0.48%	330,288
Jun 2, 2026	64.27	64.30	63.97	64.09	64.09	0.38%	1,257,246
Jun 1, 2026	63.25	63.98	63.14	63.85	63.85	0.20%	1,480,875
May 29, 2026	63.85	63.98	63.48	63.72	63.72	-0.03%	902,905
May 28, 2026	63.39	63.90	63.27	63.74	63.74	0.79%	822,346
May 27, 2026	63.21	63.47	63.15	63.24	63.24	0.27%	862,192
May 26, 2026	63.37	63.42	62.88	63.07	63.07	0.77%	730,157
May 22, 2026	62.54	62.61	62.05	62.59	62.59	0.77%	727,743
May 21, 2026	61.41	62.11	61.11	62.11	62.11	0.70%	1,247,121
May 20, 2026	60.81	61.81	60.78	61.68	61.68	1.53%	1,272,804
May 19, 2026	60.67	60.97	60.49	60.75	60.75	-0.95%	1,551,967
May 18, 2026	61.45	61.67	61.05	61.33	61.33	-0.23%	1,749,768
May 15, 2026	61.59	61.75	61.36	61.47	61.47	-2.15%	3,144,191
May 14, 2026	63.14	63.28	62.81	62.82	62.82	0.37%	760,188
May 13, 2026	62.80	62.93	62.42	62.59	62.59	-0.45%	1,513,872
May 12, 2026	63.12	63.12	62.81	62.87	62.87	-0.99%	799,984
May 11, 2026	63.88	63.88	63.45	63.50	63.50	-0.83%	737,177
May 8, 2026	64.04	64.28	63.98	64.03	64.03	0.69%	708,034
May 7, 2026	64.25	64.25	63.56	63.59	63.59	-0.81%	872,593
May 6, 2026	64.09	64.19	63.96	64.11	64.11	1.09%	1,802,314
May 5, 2026	63.05	63.49	63.00	63.42	63.42	0.84%	437,818
May 4, 2026	63.28	63.29	62.65	62.89	62.89	-1.05%	1,255,102
May 1, 2026	63.43	63.93	63.23	63.56	63.56	0.68%	915,470
Apr 30, 2026	63.52	63.53	62.87	63.13	63.13	-0.38%	1,156,799
Apr 29, 2026	63.67	63.67	63.25	63.37	63.37	-1.15%	1,426,984
Apr 28, 2026	63.76	64.11	63.59	64.11	64.11	0.28%	1,332,472
Apr 27, 2026	64.13	64.29	63.82	63.93	63.93	-0.71%	926,797
Apr 24, 2026	64.19	64.54	63.97	64.39	64.39	0.12%	968,428
Apr 23, 2026	64.57	64.84	63.96	64.31	64.31	-0.33%	1,302,236
Apr 22, 2026	64.86	64.98	64.47	64.52	64.52	0.33%	646,950
Apr 21, 2026	64.73	64.85	64.25	64.31	64.31	-0.62%	892,329
Apr 20, 2026	64.79	64.81	64.34	64.71	64.71	0.03%	1,012,774
Apr 17, 2026	64.76	64.86	64.57	64.69	64.69	1.14%	2,975,310
Apr 16, 2026	64.61	64.71	63.83	63.96	63.96	-0.96%	1,006,248

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.