Vanguard Extended Duration Treasury ETF (EDV)
NYSEARCA: EDV · Real-Time Price · USD
66.08
-0.10 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
65.84
-0.24 (-0.37%)
After-hours: Jun 26, 2026, 8:00 PM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.74 | 66.10 | 65.72 | 66.08 | 66.08 | -0.15% | 420,270 |
| Jun 25, 2026 | 66.49 | 66.71 | 66.10 | 66.18 | 66.18 | -0.20% | 739,239 |
| Jun 24, 2026 | 66.09 | 66.42 | 66.04 | 66.31 | 66.31 | 2.06% | 900,904 |
| Jun 23, 2026 | 64.84 | 65.20 | 64.82 | 64.97 | 64.97 | 0.25% | 510,430 |
| Jun 22, 2026 | 65.08 | 65.11 | 64.69 | 64.81 | 64.81 | -1.20% | 703,095 |
| Jun 18, 2026 | 66.01 | 66.15 | 65.47 | 65.60 | 65.60 | 0.74% | 1,245,034 |
| Jun 17, 2026 | 64.92 | 65.27 | 64.47 | 65.12 | 65.12 | 0.56% | 1,241,812 |
| Jun 16, 2026 | 64.47 | 64.94 | 64.42 | 64.76 | 64.76 | 1.01% | 491,864 |
| Jun 15, 2026 | 64.43 | 64.60 | 64.10 | 64.11 | 64.11 | -0.22% | 692,289 |
| Jun 12, 2026 | 64.12 | 64.38 | 63.91 | 64.25 | 64.25 | -0.39% | 1,023,096 |
| Jun 11, 2026 | 63.67 | 64.62 | 63.51 | 64.50 | 64.50 | 1.93% | 2,305,283 |
| Jun 10, 2026 | 63.57 | 63.77 | 63.11 | 63.28 | 63.28 | -0.57% | 768,807 |
| Jun 9, 2026 | 63.44 | 63.67 | 63.22 | 63.64 | 63.64 | 0.95% | 858,360 |
| Jun 8, 2026 | 63.75 | 63.87 | 63.04 | 63.04 | 63.04 | -0.93% | 465,038 |
| Jun 5, 2026 | 63.46 | 63.92 | 63.42 | 63.63 | 63.63 | -0.55% | 906,726 |
| Jun 4, 2026 | 64.04 | 64.19 | 63.88 | 63.98 | 63.98 | 0.31% | 632,528 |
| Jun 3, 2026 | 63.72 | 63.87 | 63.52 | 63.78 | 63.78 | -0.48% | 330,288 |
| Jun 2, 2026 | 64.27 | 64.30 | 63.97 | 64.09 | 64.09 | 0.38% | 1,257,246 |
| Jun 1, 2026 | 63.25 | 63.98 | 63.14 | 63.85 | 63.85 | 0.20% | 1,480,875 |
| May 29, 2026 | 63.85 | 63.98 | 63.48 | 63.72 | 63.72 | -0.03% | 902,905 |
| May 28, 2026 | 63.39 | 63.90 | 63.27 | 63.74 | 63.74 | 0.79% | 822,346 |
| May 27, 2026 | 63.21 | 63.47 | 63.15 | 63.24 | 63.24 | 0.27% | 862,192 |
| May 26, 2026 | 63.37 | 63.42 | 62.88 | 63.07 | 63.07 | 0.77% | 730,157 |
| May 22, 2026 | 62.54 | 62.61 | 62.05 | 62.59 | 62.59 | 0.77% | 727,743 |
| May 21, 2026 | 61.41 | 62.11 | 61.11 | 62.11 | 62.11 | 0.70% | 1,247,121 |
| May 20, 2026 | 60.81 | 61.81 | 60.78 | 61.68 | 61.68 | 1.53% | 1,272,804 |
| May 19, 2026 | 60.67 | 60.97 | 60.49 | 60.75 | 60.75 | -0.95% | 1,551,967 |
| May 18, 2026 | 61.45 | 61.67 | 61.05 | 61.33 | 61.33 | -0.23% | 1,749,768 |
| May 15, 2026 | 61.59 | 61.75 | 61.36 | 61.47 | 61.47 | -2.15% | 3,144,191 |
| May 14, 2026 | 63.14 | 63.28 | 62.81 | 62.82 | 62.82 | 0.37% | 760,188 |
| May 13, 2026 | 62.80 | 62.93 | 62.42 | 62.59 | 62.59 | -0.45% | 1,513,872 |
| May 12, 2026 | 63.12 | 63.12 | 62.81 | 62.87 | 62.87 | -0.99% | 799,984 |
| May 11, 2026 | 63.88 | 63.88 | 63.45 | 63.50 | 63.50 | -0.83% | 737,177 |
| May 8, 2026 | 64.04 | 64.28 | 63.98 | 64.03 | 64.03 | 0.69% | 708,034 |
| May 7, 2026 | 64.25 | 64.25 | 63.56 | 63.59 | 63.59 | -0.81% | 872,593 |
| May 6, 2026 | 64.09 | 64.19 | 63.96 | 64.11 | 64.11 | 1.09% | 1,802,314 |
| May 5, 2026 | 63.05 | 63.49 | 63.00 | 63.42 | 63.42 | 0.84% | 437,818 |
| May 4, 2026 | 63.28 | 63.29 | 62.65 | 62.89 | 62.89 | -1.05% | 1,255,102 |
| May 1, 2026 | 63.43 | 63.93 | 63.23 | 63.56 | 63.56 | 0.68% | 915,470 |
| Apr 30, 2026 | 63.52 | 63.53 | 62.87 | 63.13 | 63.13 | -0.38% | 1,156,799 |
| Apr 29, 2026 | 63.67 | 63.67 | 63.25 | 63.37 | 63.37 | -1.15% | 1,426,984 |
| Apr 28, 2026 | 63.76 | 64.11 | 63.59 | 64.11 | 64.11 | 0.28% | 1,332,472 |
| Apr 27, 2026 | 64.13 | 64.29 | 63.82 | 63.93 | 63.93 | -0.71% | 926,797 |
| Apr 24, 2026 | 64.19 | 64.54 | 63.97 | 64.39 | 64.39 | 0.12% | 968,428 |
| Apr 23, 2026 | 64.57 | 64.84 | 63.96 | 64.31 | 64.31 | -0.33% | 1,302,236 |
| Apr 22, 2026 | 64.86 | 64.98 | 64.47 | 64.52 | 64.52 | 0.33% | 646,950 |
| Apr 21, 2026 | 64.73 | 64.85 | 64.25 | 64.31 | 64.31 | -0.62% | 892,329 |
| Apr 20, 2026 | 64.79 | 64.81 | 64.34 | 64.71 | 64.71 | 0.03% | 1,012,774 |
| Apr 17, 2026 | 64.76 | 64.86 | 64.57 | 64.69 | 64.69 | 1.14% | 2,975,310 |
| Apr 16, 2026 | 64.61 | 64.71 | 63.83 | 63.96 | 63.96 | -0.96% | 1,006,248 |
| Apr 15, 2026 | 64.79 | 64.86 | 64.50 | 64.58 | 64.58 | -0.65% | 866,075 |
| Apr 14, 2026 | 64.48 | 65.03 | 64.41 | 65.00 | 65.00 | 0.70% | 951,694 |
| Apr 13, 2026 | 64.25 | 64.62 | 64.03 | 64.55 | 64.55 | 0.36% | 774,775 |
| Apr 10, 2026 | 64.39 | 64.47 | 64.08 | 64.32 | 64.32 | -0.31% | 1,646,808 |
| Apr 9, 2026 | 64.54 | 65.01 | 64.20 | 64.52 | 64.52 | -0.40% | 1,098,004 |
| Apr 8, 2026 | 65.27 | 65.27 | 64.61 | 64.78 | 64.78 | 0.39% | 1,148,296 |
| Apr 7, 2026 | 64.46 | 64.59 | 63.77 | 64.53 | 64.53 | -0.28% | 1,199,720 |
| Apr 6, 2026 | 64.44 | 64.89 | 64.38 | 64.71 | 64.71 | -0.05% | 736,732 |
| Apr 2, 2026 | 64.00 | 64.79 | 64.00 | 64.74 | 64.74 | 0.98% | 1,155,383 |
| Apr 1, 2026 | 64.15 | 64.61 | 64.07 | 64.11 | 64.11 | -0.12% | 986,575 |
| 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 |