Vanguard Extended Duration Treasury ETF (EDV)

NYSEARCA: EDV · Real-Time Price · USD

60.12

-0.53 (-0.87%)

At close: Aug 6, 2026, 4:00 PM EDT

60.25

+0.13 (0.22%)

After-hours: Aug 6, 2026, 5:15 PM EDT

EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	60.45	60.59	60.03	60.12	60.12	-0.87%	765,449
Aug 5, 2026	60.60	60.81	60.46	60.65	60.65	0.35%	1,445,003
Aug 4, 2026	60.23	60.45	60.11	60.44	60.44	1.17%	1,634,806
Aug 3, 2026	59.77	59.93	59.56	59.74	59.74	0.47%	1,322,594
Jul 31, 2026	59.78	59.79	59.10	59.46	59.46	-1.06%	2,877,669
Jul 30, 2026	60.05	60.18	59.76	60.10	60.10	-0.18%	1,572,097
Jul 29, 2026	61.86	61.92	60.02	60.21	60.21	-2.79%	1,451,387
Jul 28, 2026	61.53	62.06	61.53	61.94	61.94	0.80%	817,632
Jul 27, 2026	61.43	61.60	61.22	61.45	61.45	0.94%	813,329
Jul 24, 2026	60.93	61.29	60.85	60.88	60.88	0.07%	922,148
Jul 23, 2026	60.59	60.92	60.56	60.84	60.84	-0.29%	2,694,290
Jul 22, 2026	61.18	61.33	60.96	61.02	61.02	-0.39%	1,686,813
Jul 21, 2026	61.30	61.36	60.95	61.26	61.26	-0.33%	969,792
Jul 20, 2026	61.91	61.96	61.39	61.46	61.46	-1.16%	939,149
Jul 17, 2026	62.24	62.48	62.13	62.18	62.18	0.63%	1,537,133
Jul 16, 2026	61.37	61.79	61.32	61.79	61.79	-	1,129,457
Jul 15, 2026	61.65	62.01	61.65	61.79	61.79	0.06%	766,522
Jul 14, 2026	61.84	62.21	61.73	61.75	61.75	0.05%	1,135,427
Jul 13, 2026	61.90	62.03	61.69	61.72	61.72	-0.85%	743,905
Jul 10, 2026	62.20	62.38	62.00	62.25	62.25	0.11%	392,467
Jul 9, 2026	62.00	62.39	61.97	62.18	62.18	0.11%	621,681
Jul 8, 2026	62.05	62.23	61.81	62.11	62.11	-0.35%	668,415
Jul 7, 2026	62.92	62.99	62.30	62.33	62.33	-1.52%	1,321,530
Jul 6, 2026	63.24	63.33	62.98	63.29	63.29	-0.32%	605,545
Jul 2, 2026	63.22	63.67	63.21	63.49	63.49	0.05%	942,506
Jul 1, 2026	63.39	63.74	63.33	63.46	63.46	-1.17%	734,091
Jun 30, 2026	65.89	65.91	65.01	65.08	64.21	-1.74%	1,169,827
Jun 29, 2026	66.15	66.35	66.09	66.23	65.35	0.23%	707,876
Jun 26, 2026	65.74	66.10	65.72	66.08	65.20	-0.15%	420,360
Jun 25, 2026	66.49	66.71	66.10	66.18	65.30	-0.20%	739,452
Jun 24, 2026	66.09	66.42	66.04	66.31	65.43	2.06%	901,937
Jun 23, 2026	64.84	65.20	64.82	64.97	64.10	0.25%	510,503
Jun 22, 2026	65.08	65.11	64.69	64.81	63.95	-1.20%	703,375
Jun 18, 2026	66.01	66.15	65.47	65.60	64.73	0.74%	1,245,274
Jun 17, 2026	64.92	65.27	64.47	65.12	64.25	0.56%	1,245,507
Jun 16, 2026	64.47	64.94	64.42	64.76	63.90	1.01%	494,787
Jun 15, 2026	64.43	64.60	64.10	64.11	63.26	-0.22%	692,334
Jun 12, 2026	64.12	64.38	63.91	64.25	63.39	-0.39%	1,023,639
Jun 11, 2026	63.67	64.62	63.51	64.50	63.64	1.93%	2,308,305
Jun 10, 2026	63.57	63.77	63.11	63.28	62.44	-0.57%	768,955
Jun 9, 2026	63.44	63.67	63.22	63.64	62.79	0.95%	862,838
Jun 8, 2026	63.75	63.87	63.04	63.04	62.20	-0.93%	465,590
Jun 5, 2026	63.46	63.92	63.42	63.63	62.78	-0.55%	908,198
Jun 4, 2026	64.04	64.19	63.88	63.98	63.13	0.31%	633,401
Jun 3, 2026	63.72	63.87	63.52	63.78	62.93	-0.48%	410,371
Jun 2, 2026	64.27	64.30	63.97	64.09	63.24	0.38%	1,257,495
Jun 1, 2026	63.25	63.98	63.14	63.85	63.00	0.20%	1,561,338
May 29, 2026	63.85	63.98	63.48	63.72	62.87	-0.03%	905,735
May 28, 2026	63.39	63.90	63.27	63.74	62.89	0.79%	824,449
May 27, 2026	63.21	63.47	63.15	63.24	62.40	0.27%	862,713