Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.97
-0.46 (-0.68%)
At close: Mar 6, 2026, 4:00 PM EST
67.10
+0.13 (0.19%)
After-hours: Mar 6, 2026, 4:07 PM EST
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.89 | 67.36 | 66.46 | 67.41 | - | -0.03% | 877,386 |
| Mar 5, 2026 | 67.18 | 67.58 | 67.02 | 67.43 | 67.43 | -0.41% | 627,017 |
| Mar 4, 2026 | 67.81 | 68.05 | 67.61 | 67.71 | 67.71 | -0.44% | 907,200 |
| Mar 3, 2026 | 67.54 | 68.26 | 67.53 | 68.01 | 68.01 | -0.31% | 1,374,683 |
| Mar 2, 2026 | 68.61 | 68.61 | 67.94 | 68.22 | 68.22 | -1.33% | 1,428,640 |
| Feb 27, 2026 | 69.06 | 69.27 | 68.93 | 69.14 | 69.14 | 0.71% | 1,534,821 |
| Feb 26, 2026 | 68.45 | 68.72 | 68.40 | 68.65 | 68.65 | 0.57% | 546,305 |
| Feb 25, 2026 | 68.03 | 68.48 | 68.02 | 68.26 | 68.26 | 0.01% | 725,586 |
| Feb 24, 2026 | 68.32 | 68.44 | 68.09 | 68.25 | 68.25 | 0.35% | 535,476 |
| Feb 23, 2026 | 67.93 | 68.37 | 67.83 | 68.01 | 68.01 | 0.38% | 1,169,695 |
| Feb 20, 2026 | 68.12 | 68.13 | 67.16 | 67.75 | 67.75 | -0.47% | 1,057,162 |
| Feb 19, 2026 | 67.76 | 68.13 | 67.74 | 68.07 | 68.07 | 0.21% | 666,611 |
| Feb 18, 2026 | 68.14 | 68.35 | 67.88 | 67.93 | 67.93 | -0.60% | 1,009,713 |
| Feb 17, 2026 | 68.37 | 68.61 | 68.18 | 68.34 | 68.34 | 0.43% | 1,217,820 |
| Feb 13, 2026 | 68.00 | 68.20 | 67.86 | 68.05 | 68.05 | 0.68% | 1,822,315 |
| Feb 12, 2026 | 66.60 | 67.66 | 66.58 | 67.59 | 67.59 | 2.10% | 1,333,409 |
| Feb 11, 2026 | 66.24 | 66.73 | 66.10 | 66.20 | 66.20 | -0.76% | 714,804 |
| Feb 10, 2026 | 66.39 | 66.75 | 66.37 | 66.71 | 66.71 | 1.75% | 1,581,603 |
| Feb 9, 2026 | 65.15 | 65.61 | 64.97 | 65.56 | 65.56 | - | 551,253 |
| Feb 6, 2026 | 65.45 | 65.56 | 65.18 | 65.56 | 65.56 | 0.18% | 751,380 |
| Feb 5, 2026 | 64.88 | 65.47 | 64.70 | 65.44 | 65.44 | 1.44% | 1,339,064 |
| Feb 4, 2026 | 64.64 | 64.81 | 64.43 | 64.51 | 64.51 | -0.43% | 1,161,763 |
| Feb 3, 2026 | 64.50 | 64.81 | 64.42 | 64.79 | 64.79 | 0.37% | 609,413 |
| Feb 2, 2026 | 65.07 | 65.12 | 64.55 | 64.55 | 64.55 | -0.46% | 1,146,635 |
| Jan 30, 2026 | 65.10 | 65.33 | 64.83 | 64.85 | 64.85 | -0.95% | 1,286,468 |
| Jan 29, 2026 | 64.93 | 65.58 | 64.85 | 65.47 | 65.47 | -0.03% | 805,727 |
| Jan 28, 2026 | 65.34 | 65.61 | 65.13 | 65.49 | 65.49 | -0.32% | 963,202 |
| 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 |
| Nov 12, 2025 | 68.90 | 69.37 | 68.83 | 69.09 | 68.24 | 0.16% | 1,853,842 |
| Nov 11, 2025 | 68.95 | 69.09 | 68.78 | 68.98 | 68.14 | 0.72% | 785,214 |
| Nov 10, 2025 | 68.39 | 68.61 | 68.29 | 68.49 | 67.65 | 0.07% | 1,160,149 |
| Nov 7, 2025 | 68.22 | 68.75 | 68.22 | 68.44 | 67.60 | -0.44% | 889,881 |
| Nov 6, 2025 | 68.49 | 68.82 | 68.48 | 68.74 | 67.90 | 1.34% | 1,213,760 |
| Nov 5, 2025 | 68.46 | 68.51 | 67.76 | 67.83 | 67.00 | -1.68% | 996,229 |
| Nov 4, 2025 | 68.82 | 69.14 | 68.78 | 68.99 | 68.15 | 0.33% | 841,404 |
| Nov 3, 2025 | 68.69 | 68.89 | 68.43 | 68.76 | 67.92 | -0.52% | 841,893 |
| Oct 31, 2025 | 69.44 | 69.53 | 69.02 | 69.12 | 68.27 | -0.56% | 1,263,364 |
| Oct 30, 2025 | 69.31 | 69.98 | 69.25 | 69.51 | 68.66 | -0.87% | 1,621,902 |
| Oct 29, 2025 | 70.94 | 70.95 | 70.07 | 70.12 | 69.26 | -1.46% | 1,846,597 |
| Oct 28, 2025 | 70.95 | 71.31 | 70.91 | 71.16 | 70.29 | 0.47% | 1,107,939 |
| Oct 27, 2025 | 70.27 | 70.85 | 70.01 | 70.83 | 69.96 | 0.64% | 864,077 |
| Oct 24, 2025 | 70.52 | 70.53 | 70.04 | 70.38 | 69.52 | -0.04% | 1,313,346 |
| Oct 23, 2025 | 70.63 | 70.80 | 70.21 | 70.41 | 69.55 | -1.03% | 1,914,243 |
| Oct 22, 2025 | 71.07 | 71.26 | 70.88 | 71.14 | 70.27 | 0.13% | 830,648 |
| Oct 21, 2025 | 71.01 | 71.25 | 70.96 | 71.05 | 70.18 | 0.75% | 1,123,579 |
| Oct 20, 2025 | 70.36 | 70.54 | 70.20 | 70.52 | 69.66 | 0.69% | 867,730 |
| Oct 17, 2025 | 70.14 | 70.14 | 69.71 | 70.04 | 69.18 | -0.26% | 1,479,230 |
| Oct 16, 2025 | 69.34 | 70.38 | 69.29 | 70.22 | 69.36 | 1.08% | 1,526,558 |
| Oct 15, 2025 | 69.85 | 70.23 | 69.27 | 69.47 | 68.62 | -0.33% | 1,153,041 |
| Oct 14, 2025 | 69.49 | 69.76 | 69.23 | 69.70 | 68.85 | 0.45% | 1,379,913 |
| Oct 13, 2025 | 69.09 | 69.42 | 68.61 | 69.39 | 68.54 | -0.10% | 1,006,685 |