Vanguard Extended Duration Treasury ETF (EDV)

NYSEARCA: EDV · Real-Time Price · USD

59.45

+0.43 (0.73%)

At close: Oct 26, 2026, 4:00 PM EDT

59.45

0.00 (0.00%)

After-hours: Oct 26, 2026, 4:15 PM EDT

EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	59.50	59.68	59.28	59.45	59.45	0.73%	1,025,499
Oct 23, 2026	59.51	59.51	58.94	59.02	59.02	-0.69%	1,842,474
Oct 22, 2026	58.70	59.68	58.60	59.43	59.43	2.64%	1,868,519
Oct 21, 2026	58.00	58.17	57.46	57.90	57.90	0.23%	3,726,696
Oct 20, 2026	57.72	58.02	57.48	57.77	57.77	1.40%	772,548
Oct 19, 2026	57.49	57.55	56.83	56.97	56.97	-1.09%	1,101,610
Oct 16, 2026	57.25	57.95	57.23	57.60	57.60	-0.02%	1,890,153
Oct 15, 2026	58.16	58.23	57.51	57.61	57.61	2.20%	2,392,771
Oct 14, 2026	55.21	56.51	55.12	56.37	56.37	1.31%	2,057,857
Oct 13, 2026	55.98	55.98	55.52	55.64	55.64	0.61%	1,644,499
Oct 12, 2026	55.10	55.38	55.10	55.30	55.30	0.09%	895,888
Oct 9, 2026	54.88	55.25	54.62	55.25	55.25	0.42%	3,619,608
Oct 8, 2026	54.28	55.05	54.19	55.02	55.02	1.57%	2,149,795
Oct 7, 2026	53.44	54.38	53.40	54.17	54.17	-0.39%	3,265,346
Oct 6, 2026	54.22	54.73	54.14	54.38	54.38	0.30%	1,466,417
Oct 5, 2026	54.11	54.33	53.70	54.22	54.22	-0.77%	3,081,553
Oct 2, 2026	55.11	55.51	54.44	54.64	54.64	-0.38%	2,682,415
Oct 1, 2026	54.06	55.23	53.86	54.85	54.85	0.28%	2,568,638
Sep 30, 2026	55.95	55.98	55.16	55.45	54.70	-1.25%	7,491,438
Sep 29, 2026	56.55	56.55	55.67	56.15	55.39	-1.00%	2,096,126
Sep 28, 2026	56.64	56.91	56.27	56.72	55.95	-1.13%	2,973,967
Sep 25, 2026	57.50	57.63	56.91	57.37	56.59	-0.55%	1,745,152
Sep 24, 2026	58.63	58.89	57.68	57.69	56.91	-1.97%	2,058,216
Sep 23, 2026	59.89	59.92	58.60	58.85	58.05	-2.29%	3,206,822
Sep 22, 2026	60.35	60.42	59.99	60.23	59.41	-0.12%	823,671
Sep 21, 2026	60.19	60.34	59.99	60.30	59.48	1.12%	871,308
Sep 18, 2026	59.94	59.94	59.49	59.63	58.82	-1.00%	937,327
Sep 17, 2026	59.96	60.26	59.79	60.23	59.41	1.55%	852,782
Sep 16, 2026	59.22	59.91	59.18	59.31	58.51	0.68%	4,659,066
Sep 15, 2026	58.77	59.04	58.67	58.91	58.11	-0.51%	1,592,896
Sep 14, 2026	58.98	59.62	58.63	59.21	58.41	0.32%	1,081,874
Sep 11, 2026	59.53	59.69	58.98	59.02	58.22	0.29%	4,512,878
Sep 10, 2026	59.02	59.49	58.72	58.85	58.05	-1.62%	1,753,561
Sep 9, 2026	60.32	60.47	59.37	59.82	59.01	-0.80%	2,508,005
Sep 8, 2026	60.55	60.61	60.03	60.30	59.48	0.02%	516,192
Sep 4, 2026	60.41	60.64	60.24	60.29	59.47	0.32%	1,149,880
Sep 3, 2026	60.39	60.50	60.08	60.10	59.29	0.22%	1,022,815
Sep 2, 2026	60.01	60.06	59.73	59.97	59.16	0.13%	2,022,483
Sep 1, 2026	59.86	60.45	59.81	59.89	59.08	-0.47%	774,142
Aug 31, 2026	60.13	60.19	59.78	60.17	59.36	-0.81%	1,671,660
Aug 28, 2026	60.72	61.46	60.58	60.66	59.84	-0.38%	1,196,316
Aug 27, 2026	60.95	61.11	60.75	60.89	60.07	-0.31%	627,904
Aug 26, 2026	61.01	61.08	60.82	61.08	60.25	-0.23%	592,512
Aug 25, 2026	60.80	61.23	60.63	61.22	60.39	1.73%	2,309,083
Aug 24, 2026	60.08	60.57	60.05	60.18	59.37	1.13%	1,605,333
Aug 21, 2026	59.56	59.75	59.37	59.51	58.70	-0.50%	2,556,702
Aug 20, 2026	59.87	60.38	59.67	59.81	59.00	-1.29%	1,540,784
Aug 19, 2026	60.33	60.66	60.15	60.59	59.77	2.90%	1,804,767
Aug 18, 2026	58.42	58.99	58.33	58.88	58.08	0.51%	1,201,125
Aug 17, 2026	59.07	59.14	58.50	58.58	57.79	-1.43%	1,892,879