Vanguard Extended Duration Treasury ETF (EDV)
65.01
-0.78 (-1.19%)
NYSE · Last Trade: Jan 1st, 9:42 AM EST
Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 65.57 | 65.83 | 64.99 | 65.01 | 1,482,263 | 65.01 |
| 12/30/2025 | 65.63 | 65.97 | 65.55 | 65.79 | 817,089 | 65.79 |
| 12/29/2025 | 65.89 | 66.05 | 65.73 | 65.99 | 677,408 | 65.99 |
| 12/26/2025 | 66.13 | 66.21 | 65.51 | 65.68 | 723,294 | 65.68 |
| 12/24/2025 | 65.79 | 66.17 | 65.70 | 66.09 | 653,655 | 66.09 |
| 12/23/2025 | 65.00 | 65.61 | 64.97 | 65.53 | 1,739,415 | 65.53 |
| 12/22/2025 | 65.35 | 65.40 | 65.18 | 65.30 | 826,029 | 65.30 |
| 12/19/2025 | 65.59 | 65.74 | 65.33 | 65.36 | 792,780 | 65.36 |
| 12/18/2025 | 65.80 | 66.09 | 65.72 | 65.87 | 1,040,173 | 65.87 |
| 12/17/2025 | 66.06 | 66.46 | 66.02 | 66.25 | 788,684 | 65.44 |
| 12/16/2025 | 65.55 | 66.36 | 65.52 | 66.36 | 759,370 | 65.55 |
| 12/15/2025 | 66.21 | 66.37 | 65.81 | 65.82 | 535,723 | 65.01 |
| 12/12/2025 | 65.85 | 65.96 | 65.59 | 65.80 | 1,079,662 | 64.99 |
| 12/11/2025 | 67.45 | 67.58 | 66.80 | 66.85 | 1,078,377 | 66.03 |
| 12/10/2025 | 66.81 | 67.39 | 66.61 | 67.01 | 1,099,769 | 66.19 |
| 12/09/2025 | 67.13 | 67.13 | 66.56 | 66.73 | 936,690 | 65.91 |
| 12/08/2025 | 66.89 | 66.89 | 66.21 | 66.61 | 1,209,265 | 65.79 |
| 12/05/2025 | 67.27 | 67.27 | 66.69 | 66.84 | 1,015,387 | 66.02 |
| 12/04/2025 | 67.70 | 67.74 | 67.21 | 67.35 | 1,276,141 | 66.53 |
| 12/03/2025 | 67.66 | 67.95 | 67.49 | 67.84 | 740,076 | 67.01 |
| 12/02/2025 | 67.30 | 67.77 | 67.20 | 67.62 | 726,604 | 66.79 |
| 12/01/2025 | 67.61 | 67.80 | 67.50 | 67.57 | 1,522,649 | 66.74 |
| 11/28/2025 | 69.15 | 69.25 | 68.58 | 68.83 | 1,190,597 | 67.99 |
| 11/26/2025 | 68.84 | 69.42 | 68.46 | 69.42 | 813,881 | 68.57 |
| 11/25/2025 | 69.04 | 69.32 | 68.77 | 68.88 | 790,559 | 68.04 |
| 11/24/2025 | 68.64 | 68.79 | 68.46 | 68.67 | 888,920 | 67.83 |
| 11/21/2025 | 68.26 | 68.29 | 67.72 | 68.05 | 1,137,512 | 67.22 |
| 11/20/2025 | 67.58 | 68.09 | 67.56 | 67.88 | 1,163,041 | 67.05 |
| 11/19/2025 | 67.85 | 67.95 | 67.44 | 67.51 | 1,325,237 | 66.68 |
| 11/18/2025 | 68.03 | 68.12 | 67.42 | 67.66 | 1,101,400 | 66.83 |
| 11/17/2025 | 67.81 | 68.09 | 67.70 | 67.80 | 1,006,068 | 66.97 |
| 11/14/2025 | 68.62 | 68.67 | 67.58 | 67.59 | 964,457 | 66.76 |
| 11/13/2025 | 68.80 | 68.91 | 68.24 | 68.25 | 1,528,877 | 67.41 |
| 11/12/2025 | 68.90 | 69.36 | 68.83 | 69.09 | 1,853,748 | 68.24 |
| 11/11/2025 | 68.95 | 69.09 | 68.78 | 68.98 | 785,202 | 68.14 |
| 11/10/2025 | 68.39 | 68.61 | 68.29 | 68.49 | 1,160,150 | 67.65 |
| 11/07/2025 | 68.22 | 68.75 | 68.22 | 68.44 | 889,882 | 67.60 |
| 11/06/2025 | 68.49 | 68.82 | 68.48 | 68.74 | 1,213,744 | 67.90 |
| 11/05/2025 | 68.46 | 68.51 | 67.76 | 67.83 | 995,998 | 67.00 |
| 11/04/2025 | 68.82 | 69.14 | 68.78 | 68.99 | 841,355 | 68.15 |
| 11/03/2025 | 68.69 | 68.86 | 68.43 | 68.76 | 841,869 | 67.92 |
| 10/31/2025 | 69.44 | 69.53 | 69.02 | 69.12 | 1,263,366 | 68.27 |
| 10/30/2025 | 69.31 | 69.98 | 69.25 | 69.51 | 1,621,868 | 68.66 |
| 10/29/2025 | 70.94 | 70.95 | 70.07 | 70.12 | 1,846,586 | 69.26 |
| 10/28/2025 | 70.95 | 71.31 | 70.91 | 71.16 | 1,107,937 | 70.29 |
| 10/27/2025 | 70.27 | 70.85 | 70.01 | 70.83 | 864,078 | 69.96 |
| 10/24/2025 | 70.52 | 70.53 | 70.04 | 70.38 | 1,313,347 | 69.52 |
| 10/23/2025 | 70.63 | 70.80 | 70.20 | 70.41 | 1,913,814 | 69.55 |
| 10/22/2025 | 71.07 | 71.26 | 70.88 | 71.14 | 830,592 | 70.27 |
| 10/21/2025 | 71.01 | 71.25 | 70.96 | 71.05 | 1,123,580 | 70.18 |
| 10/20/2025 | 70.36 | 70.53 | 70.20 | 70.52 | 867,646 | 69.66 |
| 10/17/2025 | 70.14 | 70.14 | 69.71 | 70.04 | 1,479,231 | 69.18 |
| 10/16/2025 | 69.34 | 70.38 | 69.29 | 70.22 | 1,526,225 | 69.36 |
| 10/15/2025 | 69.85 | 70.23 | 69.27 | 69.47 | 1,153,042 | 68.62 |
| 10/14/2025 | 69.49 | 69.76 | 69.22 | 69.70 | 1,379,893 | 68.85 |
| 10/13/2025 | 69.09 | 69.42 | 68.61 | 69.39 | 1,006,682 | 68.54 |
| 10/10/2025 | 68.76 | 69.58 | 68.66 | 69.46 | 2,170,771 | 68.61 |
| 10/09/2025 | 67.79 | 67.94 | 67.62 | 67.84 | 580,375 | 67.01 |
| 10/08/2025 | 68.25 | 68.27 | 67.72 | 67.84 | 609,094 | 67.01 |
| 10/07/2025 | 67.50 | 68.00 | 67.35 | 67.74 | 1,300,487 | 66.91 |
| 10/06/2025 | 67.21 | 67.75 | 67.16 | 67.20 | 949,213 | 66.38 |
| 10/03/2025 | 68.29 | 68.31 | 67.90 | 67.95 | 637,670 | 67.12 |
| 10/02/2025 | 67.91 | 68.34 | 67.77 | 68.14 | 717,148 | 67.31 |
| 10/01/2025 | 68.02 | 68.25 | 67.64 | 67.82 | 1,392,120 | 66.99 |