Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
64.11
+0.18 (0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.76 | 64.11 | 63.59 | 64.11 | 64.11 | 0.28% | 1,332,373 |
| Apr 27, 2026 | 64.13 | 64.29 | 63.82 | 63.93 | 63.93 | -0.71% | 924,119 |
| Apr 24, 2026 | 64.19 | 64.54 | 63.97 | 64.39 | 64.39 | 0.12% | 966,720 |
| Apr 23, 2026 | 64.57 | 64.84 | 63.96 | 64.31 | 64.31 | -0.33% | 1,301,769 |
| Apr 22, 2026 | 64.86 | 64.98 | 64.47 | 64.52 | 64.52 | 0.33% | 645,143 |
| Apr 21, 2026 | 64.73 | 64.85 | 64.25 | 64.31 | 64.31 | -0.62% | 892,111 |
| Apr 20, 2026 | 64.79 | 64.81 | 64.34 | 64.71 | 64.71 | 0.03% | 1,010,022 |
| Apr 17, 2026 | 64.76 | 64.86 | 64.57 | 64.69 | 64.69 | 1.14% | 2,975,288 |
| Apr 16, 2026 | 64.61 | 64.71 | 63.83 | 63.96 | 63.96 | -0.96% | 1,006,243 |
| Apr 15, 2026 | 64.79 | 64.86 | 64.50 | 64.58 | 64.58 | -0.65% | 865,128 |
| Apr 14, 2026 | 64.48 | 65.03 | 64.41 | 65.00 | 65.00 | 0.70% | 950,927 |
| Apr 13, 2026 | 64.25 | 64.62 | 64.03 | 64.55 | 64.55 | 0.36% | 774,767 |
| Apr 10, 2026 | 64.39 | 64.47 | 64.08 | 64.32 | 64.32 | -0.31% | 1,503,980 |
| Apr 9, 2026 | 64.54 | 65.01 | 64.20 | 64.52 | 64.52 | -0.40% | 1,097,661 |
| Apr 8, 2026 | 65.27 | 65.27 | 64.61 | 64.78 | 64.78 | 0.39% | 1,143,931 |
| Apr 7, 2026 | 64.46 | 64.59 | 63.77 | 64.53 | 64.53 | -0.28% | 1,196,285 |
| Apr 6, 2026 | 64.44 | 64.89 | 64.38 | 64.71 | 64.71 | -0.05% | 733,950 |
| Apr 2, 2026 | 64.00 | 64.79 | 64.00 | 64.74 | 64.74 | 0.98% | 1,152,643 |
| Apr 1, 2026 | 64.15 | 64.61 | 64.07 | 64.11 | 64.11 | -1.29% | 984,962 |
| Mar 31, 2026 | 65.29 | 65.48 | 64.81 | 64.95 | 64.19 | -0.29% | 2,906,812 |
| Mar 30, 2026 | 65.03 | 65.34 | 64.85 | 65.14 | 64.37 | 1.83% | 1,341,107 |
| Mar 27, 2026 | 63.90 | 64.54 | 63.84 | 63.97 | 63.22 | -1.13% | 1,716,103 |
| Mar 26, 2026 | 64.76 | 65.06 | 64.41 | 64.70 | 63.94 | -0.81% | 1,385,837 |
| Mar 25, 2026 | 65.22 | 65.32 | 64.89 | 65.23 | 64.46 | 1.23% | 1,436,358 |
| Mar 24, 2026 | 64.00 | 64.67 | 63.86 | 64.44 | 63.68 | -0.51% | 1,284,927 |
| Mar 23, 2026 | 64.54 | 65.12 | 64.29 | 64.77 | 64.01 | 0.90% | 2,038,460 |
| Mar 20, 2026 | 65.30 | 65.35 | 64.05 | 64.19 | 63.43 | -2.76% | 6,818,425 |
| Mar 19, 2026 | 65.55 | 66.29 | 65.43 | 66.01 | 65.23 | 1.16% | 1,270,058 |
| Mar 18, 2026 | 65.64 | 65.78 | 65.20 | 65.25 | 64.48 | -0.70% | 1,191,067 |
| Mar 17, 2026 | 65.47 | 65.82 | 65.47 | 65.71 | 64.94 | 0.38% | 760,646 |
| Mar 16, 2026 | 65.38 | 65.63 | 65.20 | 65.46 | 64.69 | 1.05% | 898,428 |
| Mar 13, 2026 | 65.17 | 65.43 | 64.68 | 64.78 | 64.02 | -0.81% | 1,411,607 |
| Mar 12, 2026 | 65.07 | 65.57 | 64.93 | 65.31 | 64.54 | -0.09% | 1,075,994 |
| Mar 11, 2026 | 66.05 | 66.13 | 65.26 | 65.37 | 64.60 | -2.05% | 1,207,976 |
| Mar 10, 2026 | 67.22 | 67.46 | 66.70 | 66.74 | 65.95 | -1.69% | 1,371,100 |
| Mar 9, 2026 | 66.77 | 67.98 | 66.69 | 67.89 | 67.09 | 1.37% | 1,413,610 |
| Mar 6, 2026 | 66.89 | 67.47 | 66.46 | 66.97 | 66.18 | -0.68% | 1,304,103 |
| Mar 5, 2026 | 67.18 | 67.58 | 67.02 | 67.43 | 66.64 | -0.41% | 627,274 |
| Mar 4, 2026 | 67.81 | 68.05 | 67.61 | 67.71 | 66.91 | -0.44% | 1,049,613 |
| Mar 3, 2026 | 67.54 | 68.26 | 67.53 | 68.01 | 67.21 | -0.31% | 1,375,119 |
| Mar 2, 2026 | 68.61 | 68.61 | 67.94 | 68.22 | 67.42 | -1.33% | 1,429,059 |
| Feb 27, 2026 | 69.06 | 69.27 | 68.93 | 69.14 | 68.33 | 0.71% | 1,541,093 |
| Feb 26, 2026 | 68.45 | 68.72 | 68.40 | 68.65 | 67.84 | 0.57% | 547,464 |
| Feb 25, 2026 | 68.03 | 68.48 | 68.02 | 68.26 | 67.46 | 0.01% | 726,594 |
| Feb 24, 2026 | 68.32 | 68.44 | 68.09 | 68.25 | 67.45 | 0.35% | 535,680 |
| Feb 23, 2026 | 67.93 | 68.37 | 67.83 | 68.01 | 67.21 | 0.38% | 1,172,170 |
| Feb 20, 2026 | 68.12 | 68.13 | 67.16 | 67.75 | 66.95 | -0.47% | 1,057,848 |
| Feb 19, 2026 | 67.76 | 68.13 | 67.74 | 68.07 | 67.27 | 0.21% | 742,914 |
| Feb 18, 2026 | 68.14 | 68.35 | 67.88 | 67.93 | 67.13 | -0.60% | 1,010,594 |
| Feb 17, 2026 | 68.37 | 68.61 | 68.18 | 68.34 | 67.54 | 0.43% | 1,218,409 |
| Feb 13, 2026 | 68.00 | 68.20 | 67.86 | 68.05 | 67.25 | 0.68% | 1,822,827 |
| Feb 12, 2026 | 66.60 | 67.66 | 66.58 | 67.59 | 66.79 | 2.10% | 1,334,466 |
| Feb 11, 2026 | 66.24 | 66.73 | 66.10 | 66.20 | 65.42 | -0.76% | 714,805 |
| Feb 10, 2026 | 66.39 | 66.75 | 66.37 | 66.71 | 65.93 | 1.75% | 1,582,663 |
| Feb 9, 2026 | 65.15 | 65.61 | 64.97 | 65.56 | 64.79 | - | 551,542 |
| Feb 6, 2026 | 65.45 | 65.56 | 65.18 | 65.56 | 64.79 | 0.18% | 751,384 |
| Feb 5, 2026 | 64.88 | 65.47 | 64.70 | 65.44 | 64.67 | 1.44% | 1,339,722 |
| Feb 4, 2026 | 64.64 | 64.81 | 64.43 | 64.51 | 63.75 | -0.43% | 1,167,265 |
| Feb 3, 2026 | 64.50 | 64.81 | 64.42 | 64.79 | 64.03 | 0.37% | 610,000 |
| Feb 2, 2026 | 65.07 | 65.12 | 64.55 | 64.55 | 63.79 | -0.46% | 1,148,469 |
| Jan 30, 2026 | 65.10 | 65.33 | 64.83 | 64.85 | 64.09 | -0.95% | 1,286,512 |
| Jan 29, 2026 | 64.93 | 65.58 | 64.85 | 65.47 | 64.70 | -0.03% | 807,624 |
| Jan 28, 2026 | 65.34 | 65.61 | 65.13 | 65.49 | 64.72 | -0.32% | 967,507 |
| Jan 27, 2026 | 66.13 | 66.27 | 65.57 | 65.70 | 64.93 | -1.10% | 1,518,184 |
| Jan 26, 2026 | 66.52 | 66.63 | 66.28 | 66.43 | 65.65 | 0.73% | 1,099,814 |
| Jan 23, 2026 | 65.89 | 66.07 | 65.46 | 65.95 | 65.17 | 0.32% | 1,901,651 |
| Jan 22, 2026 | 65.18 | 65.78 | 65.05 | 65.74 | 64.97 | 0.80% | 1,400,724 |
| Jan 21, 2026 | 64.59 | 65.42 | 64.40 | 65.22 | 64.45 | 1.15% | 1,108,923 |
| Jan 20, 2026 | 64.37 | 64.86 | 64.26 | 64.48 | 63.72 | -2.08% | 2,426,253 |
| Jan 16, 2026 | 66.15 | 66.39 | 65.71 | 65.85 | 65.08 | -0.78% | 1,429,579 |
| Jan 15, 2026 | 66.74 | 66.75 | 66.37 | 66.37 | 65.59 | 0.09% | 671,356 |
| Jan 14, 2026 | 65.78 | 66.37 | 65.78 | 66.31 | 65.53 | 1.01% | 860,420 |
| Jan 13, 2026 | 65.78 | 65.79 | 65.37 | 65.65 | 64.88 | 0.17% | 448,969 |
| Jan 12, 2026 | 65.36 | 65.81 | 65.24 | 65.54 | 64.77 | -0.52% | 985,907 |
| Jan 9, 2026 | 65.09 | 65.97 | 64.90 | 65.88 | 65.10 | 1.20% | 2,369,619 |
| Jan 8, 2026 | 65.08 | 65.36 | 65.01 | 65.10 | 64.33 | -0.85% | 883,505 |
| Jan 7, 2026 | 65.67 | 65.89 | 65.26 | 65.66 | 64.89 | 0.92% | 1,981,383 |
| Jan 6, 2026 | 64.86 | 65.09 | 64.59 | 65.06 | 64.29 | -0.28% | 1,243,339 |
| Jan 5, 2026 | 64.93 | 65.30 | 64.86 | 65.24 | 64.47 | 0.62% | 936,613 |
| Jan 2, 2026 | 65.20 | 65.21 | 64.78 | 64.84 | 64.08 | -0.26% | 1,057,846 |
| Dec 31, 2025 | 65.57 | 65.83 | 64.99 | 65.01 | 64.25 | -1.19% | 1,482,361 |
| Dec 30, 2025 | 65.63 | 65.97 | 65.55 | 65.79 | 65.02 | -0.30% | 817,088 |
| Dec 29, 2025 | 65.89 | 66.05 | 65.73 | 65.99 | 65.21 | 0.47% | 677,407 |
| Dec 26, 2025 | 66.13 | 66.21 | 65.51 | 65.68 | 64.91 | -0.62% | 723,293 |
| Dec 24, 2025 | 65.79 | 66.17 | 65.70 | 66.09 | 65.31 | 0.85% | 653,654 |
| Dec 23, 2025 | 65.00 | 65.62 | 64.97 | 65.53 | 64.76 | 0.35% | 1,739,585 |
| Dec 22, 2025 | 65.35 | 65.40 | 65.18 | 65.30 | 64.53 | -0.09% | 826,029 |
| Dec 19, 2025 | 65.59 | 65.74 | 65.33 | 65.36 | 64.59 | -0.77% | 792,779 |
| Dec 18, 2025 | 65.80 | 66.09 | 65.72 | 65.87 | 65.10 | -0.57% | 1,040,190 |
| Dec 17, 2025 | 66.06 | 66.46 | 66.02 | 66.25 | 64.67 | -0.17% | 789,302 |
| Dec 16, 2025 | 65.55 | 66.36 | 65.52 | 66.36 | 64.78 | 0.82% | 759,394 |
| Dec 15, 2025 | 66.21 | 66.37 | 65.81 | 65.82 | 64.25 | 0.03% | 535,322 |
| Dec 12, 2025 | 65.85 | 65.97 | 65.59 | 65.80 | 64.23 | -1.57% | 1,079,661 |
| Dec 11, 2025 | 67.45 | 67.58 | 66.80 | 66.85 | 65.26 | -0.24% | 1,078,587 |
| Dec 10, 2025 | 66.81 | 67.39 | 66.61 | 67.01 | 65.41 | 0.42% | 1,100,018 |
| Dec 9, 2025 | 67.13 | 67.13 | 66.56 | 66.73 | 65.14 | 0.18% | 936,765 |
| Dec 8, 2025 | 66.89 | 66.89 | 66.21 | 66.61 | 65.02 | -0.34% | 1,209,184 |
| Dec 5, 2025 | 67.27 | 67.27 | 66.70 | 66.84 | 65.25 | -0.76% | 1,015,386 |
| Dec 4, 2025 | 67.70 | 67.74 | 67.21 | 67.35 | 65.74 | -0.72% | 1,276,140 |
| Dec 3, 2025 | 67.66 | 67.95 | 67.49 | 67.84 | 66.22 | 0.33% | 740,105 |