Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
61.08
-0.14 (-0.23%)
Aug 26, 2026, 4:00 PM EDT - Market closed
EDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.01 | 61.08 | 60.82 | 61.08 | 61.08 | -0.23% | 590,326 |
| Aug 25, 2026 | 60.80 | 61.23 | 60.63 | 61.22 | 61.22 | 1.73% | 2,307,142 |
| Aug 24, 2026 | 60.08 | 60.57 | 60.05 | 60.18 | 60.18 | 1.13% | 1,598,342 |
| Aug 21, 2026 | 59.56 | 59.75 | 59.37 | 59.51 | 59.51 | -0.50% | 2,551,593 |
| Aug 20, 2026 | 59.87 | 60.38 | 59.67 | 59.81 | 59.81 | -1.29% | 1,537,000 |
| Aug 19, 2026 | 60.33 | 60.66 | 60.15 | 60.59 | 60.59 | 2.90% | 1,800,905 |
| Aug 18, 2026 | 58.42 | 58.99 | 58.33 | 58.88 | 58.88 | 0.51% | 1,200,451 |
| Aug 17, 2026 | 59.07 | 59.14 | 58.50 | 58.58 | 58.58 | -1.43% | 1,892,234 |
| Aug 14, 2026 | 59.57 | 59.70 | 59.13 | 59.43 | 59.43 | -0.98% | 1,492,900 |
| Aug 13, 2026 | 60.03 | 60.49 | 59.95 | 60.02 | 60.02 | 0.79% | 1,235,400 |
| Aug 12, 2026 | 59.92 | 59.94 | 59.49 | 59.55 | 59.55 | -0.20% | 1,315,365 |
| Aug 11, 2026 | 59.79 | 59.98 | 59.61 | 59.67 | 59.67 | 0.17% | 883,972 |
| Aug 10, 2026 | 60.00 | 60.05 | 59.54 | 59.57 | 59.57 | -1.29% | 1,143,725 |
| Aug 7, 2026 | 60.35 | 60.44 | 60.05 | 60.35 | 60.35 | 0.38% | 1,211,554 |
| 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 |