Vanguard Extended Duration Treasury ETF (EDV)

Last Price59.70

Change+0.03 (0.05%)

NYSE · Last Trade: Nov 8th, 4:47 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	59.67	60.27	59.52	59.70	1,124,097	59.70
11/05/2026	59.32	59.89	59.26	59.67	2,489,754	59.67
11/04/2026	59.13	59.53	58.62	59.53	1,227,804	59.53
11/03/2026	59.27	59.27	58.70	58.86	968,381	58.86
11/02/2026	59.64	60.08	59.38	59.59	2,474,837	59.59
10/30/2026	59.36	59.56	58.75	59.27	2,849,869	59.27
10/29/2026	59.02	59.52	58.70	59.06	961,232	59.06
10/28/2026	59.49	59.54	58.26	58.62	2,724,506	58.62
10/27/2026	59.42	59.49	59.20	59.36	745,800	59.36
10/26/2026	59.50	59.68	59.28	59.45	1,025,538	59.45
10/23/2026	59.51	59.51	58.94	59.02	1,842,476	59.02
10/22/2026	58.70	59.67	58.60	59.43	1,868,329	59.43
10/21/2026	58.00	58.17	57.46	57.90	3,726,641	57.90
10/20/2026	57.72	58.02	57.48	57.77	772,348	57.77
10/19/2026	57.49	57.55	56.83	56.97	1,101,608	56.97
10/16/2026	57.25	57.95	57.23	57.60	1,891,933	57.60
10/15/2026	58.16	58.23	57.51	57.61	2,392,867	57.61
10/14/2026	55.21	56.51	55.12	56.37	2,069,152	56.37
10/13/2026	55.98	55.98	55.52	55.64	1,644,637	55.64
10/12/2026	55.10	55.38	55.10	55.30	896,134	55.30
10/09/2026	54.88	55.25	54.62	55.25	3,623,226	55.25
10/08/2026	54.28	55.05	54.19	55.02	2,149,941	55.02
10/07/2026	53.44	54.38	53.40	54.17	3,266,672	54.17
10/06/2026	54.22	54.73	54.13	54.38	1,467,185	54.38
10/05/2026	54.11	54.33	53.70	54.22	3,086,561	54.22
10/02/2026	55.11	55.51	54.44	54.64	2,684,834	54.64
10/01/2026	54.06	55.23	53.85	54.85	2,580,806	54.85
9/30/2026	55.95	55.98	55.16	55.45	7,491,441	54.70
9/29/2026	56.55	56.55	55.67	56.15	2,095,958	55.39
9/28/2026	56.64	56.91	56.27	56.72	2,973,901	55.95
9/25/2026	57.50	57.63	56.91	57.37	1,745,155	56.59
9/24/2026	58.63	58.88	57.67	57.69	2,058,215	56.91
9/23/2026	59.89	59.92	58.60	58.85	3,206,802	58.05
9/22/2026	60.35	60.42	59.99	60.23	823,310	59.41
9/21/2026	60.19	60.34	59.99	60.30	871,306	59.48
9/18/2026	59.94	59.94	59.49	59.63	937,328	58.82
9/17/2026	59.96	60.26	59.79	60.23	852,779	59.41
9/16/2026	59.22	59.91	59.18	59.31	4,758,906	58.51
9/15/2026	58.77	59.04	58.67	58.91	1,592,888	58.11
9/14/2026	58.98	59.62	58.63	59.21	1,081,874	58.41
9/11/2026	59.53	59.69	58.98	59.02	4,512,881	58.22
9/10/2026	59.02	59.49	58.72	58.85	1,753,531	58.05
9/09/2026	60.32	60.47	59.37	59.82	2,507,970	59.01
9/08/2026	60.55	60.61	60.02	60.30	516,188	59.48
9/04/2026	60.41	60.63	60.23	60.29	1,149,881	59.47
9/03/2026	60.39	60.49	60.08	60.10	1,022,614	59.29
9/02/2026	60.01	60.05	59.73	59.97	2,022,482	59.16
9/01/2026	59.86	60.45	59.81	59.89	774,130	59.08
8/31/2026	60.13	60.19	59.77	60.17	1,671,660	59.36
8/28/2026	60.72	61.46	60.58	60.66	1,196,318	59.84
8/27/2026	60.95	61.11	60.75	60.89	627,543	60.07
8/26/2026	61.01	61.08	60.82	61.08	592,124	60.25
8/25/2026	60.80	61.23	60.63	61.22	2,308,982	60.39
8/24/2026	60.08	60.56	60.05	60.18	1,604,884	59.37
8/21/2026	59.56	59.74	59.37	59.51	2,556,703	58.70
8/20/2026	59.87	60.38	59.67	59.81	1,540,152	59.00
8/19/2026	60.33	60.66	60.15	60.59	1,804,456	59.77
8/18/2026	58.42	58.99	58.33	58.88	1,201,002	58.08
8/17/2026	59.07	59.13	58.50	58.58	1,892,828	57.79
8/14/2026	59.57	59.70	59.13	59.43	1,495,418	58.63
8/13/2026	60.03	60.49	59.95	60.02	1,238,477	59.21
8/12/2026	59.92	59.94	59.48	59.55	1,318,584	58.74
8/11/2026	59.79	59.98	59.60	59.67	884,605	58.86
8/10/2026	60.00	60.05	59.54	59.57	1,155,490	58.76