Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.84
-0.51 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.27 | 67.27 | 66.70 | 66.84 | 66.84 | -0.76% | 1,014,495 |
| Dec 4, 2025 | 67.70 | 67.74 | 67.21 | 67.35 | 67.35 | -0.72% | 1,275,974 |
| Dec 3, 2025 | 67.66 | 67.95 | 67.49 | 67.84 | 67.84 | 0.33% | 740,105 |
| Dec 2, 2025 | 67.30 | 67.77 | 67.20 | 67.62 | 67.62 | 0.07% | 726,613 |
| Dec 1, 2025 | 67.61 | 67.80 | 67.50 | 67.57 | 67.57 | -1.83% | 1,523,861 |
| Nov 28, 2025 | 69.15 | 69.25 | 68.59 | 68.83 | 68.83 | -0.85% | 1,190,595 |
| Nov 26, 2025 | 68.84 | 69.42 | 68.46 | 69.42 | 69.42 | 0.78% | 813,880 |
| Nov 25, 2025 | 69.04 | 69.32 | 68.77 | 68.88 | 68.88 | 0.31% | 790,589 |
| Nov 24, 2025 | 68.64 | 68.79 | 68.46 | 68.67 | 68.67 | 0.91% | 888,949 |
| Nov 21, 2025 | 68.26 | 68.29 | 67.72 | 68.05 | 68.05 | 0.25% | 1,137,511 |
| Nov 20, 2025 | 67.58 | 68.09 | 67.56 | 67.88 | 67.88 | 0.55% | 1,163,204 |
| Nov 19, 2025 | 67.85 | 67.95 | 67.44 | 67.51 | 67.51 | -0.22% | 1,326,666 |
| Nov 18, 2025 | 68.03 | 68.12 | 67.42 | 67.66 | 67.66 | -0.21% | 1,101,816 |
| Nov 17, 2025 | 67.81 | 68.09 | 67.70 | 67.80 | 67.80 | 0.31% | 1,006,525 |
| Nov 14, 2025 | 68.62 | 68.67 | 67.58 | 67.59 | 67.59 | -0.97% | 964,456 |
| Nov 13, 2025 | 68.80 | 68.91 | 68.24 | 68.25 | 68.25 | -1.22% | 1,528,879 |
| Nov 12, 2025 | 68.90 | 69.37 | 68.83 | 69.09 | 69.09 | 0.16% | 1,853,842 |
| Nov 11, 2025 | 68.95 | 69.09 | 68.78 | 68.98 | 68.98 | 0.72% | 785,214 |
| Nov 10, 2025 | 68.39 | 68.61 | 68.29 | 68.49 | 68.49 | 0.07% | 1,160,149 |
| Nov 7, 2025 | 68.22 | 68.75 | 68.22 | 68.44 | 68.44 | -0.44% | 889,881 |
| Nov 6, 2025 | 68.49 | 68.82 | 68.48 | 68.74 | 68.74 | 1.34% | 1,213,760 |
| Nov 5, 2025 | 68.46 | 68.51 | 67.76 | 67.83 | 67.83 | -1.68% | 996,229 |
| Nov 4, 2025 | 68.82 | 69.14 | 68.78 | 68.99 | 68.99 | 0.33% | 841,404 |
| Nov 3, 2025 | 68.69 | 68.89 | 68.43 | 68.76 | 68.76 | -0.52% | 841,893 |
| Oct 31, 2025 | 69.44 | 69.53 | 69.02 | 69.12 | 69.12 | -0.56% | 1,263,364 |
| Oct 30, 2025 | 69.31 | 69.98 | 69.25 | 69.51 | 69.51 | -0.87% | 1,621,902 |
| Oct 29, 2025 | 70.94 | 70.95 | 70.07 | 70.12 | 70.12 | -1.46% | 1,846,597 |
| Oct 28, 2025 | 70.95 | 71.31 | 70.91 | 71.16 | 71.16 | 0.47% | 1,107,939 |
| Oct 27, 2025 | 70.27 | 70.85 | 70.01 | 70.83 | 70.83 | 0.64% | 864,077 |
| Oct 24, 2025 | 70.52 | 70.53 | 70.04 | 70.38 | 70.38 | -0.04% | 1,313,346 |
| Oct 23, 2025 | 70.63 | 70.80 | 70.21 | 70.41 | 70.41 | -1.03% | 1,914,243 |
| Oct 22, 2025 | 71.07 | 71.26 | 70.88 | 71.14 | 71.14 | 0.13% | 830,648 |
| Oct 21, 2025 | 71.01 | 71.25 | 70.96 | 71.05 | 71.05 | 0.75% | 1,123,579 |
| Oct 20, 2025 | 70.36 | 70.54 | 70.20 | 70.52 | 70.52 | 0.69% | 867,730 |
| Oct 17, 2025 | 70.14 | 70.14 | 69.71 | 70.04 | 70.04 | -0.26% | 1,479,230 |
| Oct 16, 2025 | 69.34 | 70.38 | 69.29 | 70.22 | 70.22 | 1.08% | 1,526,558 |
| Oct 15, 2025 | 69.85 | 70.23 | 69.27 | 69.47 | 69.47 | -0.33% | 1,153,041 |
| Oct 14, 2025 | 69.49 | 69.76 | 69.23 | 69.70 | 69.70 | 0.45% | 1,379,913 |
| Oct 13, 2025 | 69.09 | 69.42 | 68.61 | 69.39 | 69.39 | -0.10% | 1,006,685 |
| Oct 10, 2025 | 68.76 | 69.58 | 68.66 | 69.46 | 69.46 | 2.39% | 2,170,770 |
| Oct 9, 2025 | 67.79 | 67.94 | 67.62 | 67.84 | 67.84 | - | 580,375 |
| Oct 8, 2025 | 68.25 | 68.27 | 67.73 | 67.84 | 67.84 | 0.15% | 609,094 |
| Oct 7, 2025 | 67.50 | 68.00 | 67.35 | 67.74 | 67.74 | 0.80% | 1,300,489 |
| Oct 6, 2025 | 67.21 | 67.75 | 67.16 | 67.20 | 67.20 | -1.10% | 949,212 |
| Oct 3, 2025 | 68.29 | 68.31 | 67.90 | 67.95 | 67.95 | -0.28% | 637,670 |
| Oct 2, 2025 | 67.91 | 68.34 | 67.77 | 68.14 | 68.14 | 0.47% | 717,147 |
| Oct 1, 2025 | 68.02 | 68.25 | 67.64 | 67.82 | 67.82 | -0.92% | 1,392,119 |
| Sep 30, 2025 | 68.87 | 69.29 | 68.29 | 68.45 | 67.65 | -0.62% | 1,504,748 |
| Sep 29, 2025 | 68.48 | 69.01 | 68.47 | 68.88 | 68.08 | 1.35% | 1,222,923 |
| Sep 26, 2025 | 68.05 | 68.65 | 67.72 | 67.96 | 67.17 | -0.18% | 943,026 |
| Sep 25, 2025 | 67.93 | 68.12 | 67.45 | 68.08 | 67.29 | 0.19% | 1,365,383 |
| Sep 24, 2025 | 68.05 | 68.14 | 67.58 | 67.95 | 67.16 | -0.57% | 760,352 |
| Sep 23, 2025 | 67.86 | 68.35 | 67.63 | 68.34 | 67.54 | 1.14% | 1,324,094 |
| Sep 22, 2025 | 67.66 | 67.81 | 67.36 | 67.57 | 66.78 | -0.56% | 997,105 |
| Sep 19, 2025 | 68.01 | 68.19 | 67.67 | 67.95 | 67.16 | -0.34% | 791,248 |
| Sep 18, 2025 | 68.27 | 68.47 | 67.83 | 68.18 | 67.39 | -1.63% | 912,043 |
| Sep 17, 2025 | 69.93 | 70.33 | 69.00 | 69.31 | 68.50 | -0.24% | 1,281,343 |
| Sep 16, 2025 | 69.20 | 69.67 | 69.16 | 69.48 | 68.67 | 0.23% | 558,011 |
| Sep 15, 2025 | 69.25 | 69.65 | 69.18 | 69.32 | 68.51 | 0.35% | 673,931 |
| Sep 12, 2025 | 68.87 | 69.12 | 68.53 | 69.08 | 68.27 | -0.60% | 712,589 |
| Sep 11, 2025 | 68.88 | 69.60 | 68.87 | 69.50 | 68.69 | 1.16% | 1,655,589 |
| Sep 10, 2025 | 68.29 | 69.12 | 68.00 | 68.70 | 67.90 | 0.72% | 1,638,212 |
| Sep 9, 2025 | 68.29 | 68.46 | 67.86 | 68.21 | 67.41 | -0.73% | 1,826,297 |
| Sep 8, 2025 | 67.97 | 68.74 | 67.88 | 68.71 | 67.91 | 2.20% | 1,390,950 |
| Sep 5, 2025 | 66.76 | 67.25 | 66.68 | 67.23 | 66.45 | 2.33% | 1,855,182 |
| Sep 4, 2025 | 65.50 | 65.70 | 64.96 | 65.70 | 64.93 | 1.11% | 1,965,074 |
| Sep 3, 2025 | 64.19 | 65.24 | 64.15 | 64.98 | 64.22 | 1.79% | 1,759,177 |
| Sep 2, 2025 | 63.86 | 64.05 | 63.64 | 63.84 | 63.10 | -1.10% | 1,141,734 |
| Aug 29, 2025 | 64.83 | 64.91 | 64.41 | 64.55 | 63.80 | -1.24% | 1,130,868 |
| Aug 28, 2025 | 64.89 | 65.44 | 64.77 | 65.36 | 64.60 | 1.02% | 492,457 |
| Aug 27, 2025 | 64.13 | 64.74 | 64.00 | 64.70 | 63.95 | -0.34% | 1,118,072 |
| Aug 26, 2025 | 64.71 | 64.97 | 64.32 | 64.92 | 64.16 | -0.37% | 413,041 |
| Aug 25, 2025 | 65.03 | 65.40 | 64.93 | 65.16 | 64.40 | -0.37% | 1,254,205 |
| Aug 22, 2025 | 65.26 | 65.69 | 64.93 | 65.40 | 64.64 | 0.91% | 2,107,464 |
| Aug 21, 2025 | 64.92 | 65.01 | 64.42 | 64.81 | 64.05 | -0.61% | 1,420,945 |
| Aug 20, 2025 | 64.92 | 65.34 | 64.88 | 65.21 | 64.45 | 0.23% | 551,349 |
| Aug 19, 2025 | 64.78 | 65.14 | 64.75 | 65.06 | 64.30 | 0.96% | 1,771,135 |
| Aug 18, 2025 | 64.78 | 64.86 | 64.21 | 64.44 | 63.69 | -0.48% | 512,832 |
| Aug 15, 2025 | 65.00 | 65.12 | 64.56 | 64.75 | 64.00 | -1.02% | 673,553 |
| Aug 14, 2025 | 66.08 | 66.08 | 65.27 | 65.42 | 64.66 | -1.13% | 889,521 |
| Aug 13, 2025 | 65.87 | 66.32 | 65.87 | 66.17 | 65.40 | 1.30% | 790,207 |
| Aug 12, 2025 | 65.30 | 65.42 | 64.88 | 65.32 | 64.56 | -0.94% | 1,433,306 |
| Aug 11, 2025 | 66.13 | 66.26 | 65.78 | 65.94 | 65.17 | 0.15% | 1,065,934 |
| Aug 8, 2025 | 65.90 | 65.91 | 65.65 | 65.84 | 65.07 | -0.66% | 791,156 |
| Aug 7, 2025 | 66.59 | 67.01 | 66.23 | 66.28 | 65.51 | -0.26% | 352,426 |
| Aug 6, 2025 | 66.56 | 66.75 | 65.31 | 66.45 | 65.68 | -1.01% | 680,506 |
| Aug 5, 2025 | 66.71 | 67.24 | 66.45 | 67.13 | 66.35 | 0.63% | 1,308,190 |
| Aug 4, 2025 | 66.62 | 66.87 | 66.30 | 66.71 | 65.93 | 0.39% | 527,504 |
| Aug 1, 2025 | 66.24 | 66.64 | 66.19 | 66.45 | 65.68 | 1.70% | 1,722,376 |
| Jul 31, 2025 | 65.58 | 65.87 | 65.28 | 65.34 | 64.58 | 0.18% | 834,009 |
| Jul 30, 2025 | 65.14 | 65.27 | 64.83 | 65.22 | 64.46 | -0.78% | 992,756 |
| Jul 29, 2025 | 64.50 | 65.75 | 64.46 | 65.73 | 64.96 | 2.61% | 656,821 |
| Jul 28, 2025 | 64.16 | 64.45 | 63.98 | 64.06 | 63.31 | -0.94% | 518,459 |
| Jul 25, 2025 | 63.95 | 64.70 | 63.89 | 64.67 | 63.92 | 0.83% | 798,385 |
| Jul 24, 2025 | 63.68 | 64.47 | 63.65 | 64.14 | 63.39 | -0.06% | 372,304 |
| Jul 23, 2025 | 64.19 | 64.38 | 63.91 | 64.18 | 63.43 | -0.88% | 705,572 |
| Jul 22, 2025 | 64.37 | 65.05 | 64.34 | 64.75 | 64.00 | 0.97% | 658,579 |
| Jul 21, 2025 | 64.49 | 64.83 | 64.13 | 64.13 | 63.38 | 1.12% | 822,115 |
| Jul 18, 2025 | 63.59 | 63.62 | 63.15 | 63.42 | 62.68 | 0.16% | 1,019,792 |
| Jul 17, 2025 | 63.41 | 63.73 | 63.19 | 63.32 | 62.58 | 0.05% | 1,026,896 |