Vanguard Extended Duration Treasury ETF (EDV)

Last Price57.09

Change-0.60 (-1.04%)

NYSE · Last Trade: Sep 25th, 1:39 PM EDT

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	58.63	58.88	57.67	57.69	2,058,215	57.69
9/23/2026	59.89	59.92	58.60	58.85	3,206,802	58.85
9/22/2026	60.35	60.42	59.99	60.23	823,310	60.23
9/21/2026	60.19	60.34	59.99	60.30	871,306	60.30
9/18/2026	59.94	59.94	59.49	59.63	937,328	59.63
9/17/2026	59.96	60.26	59.79	60.23	852,779	60.23
9/16/2026	59.22	59.91	59.18	59.31	4,758,906	59.31
9/15/2026	58.77	59.04	58.67	58.91	1,592,888	58.91
9/14/2026	58.98	59.62	58.63	59.21	1,081,874	59.21
9/11/2026	59.53	59.69	58.98	59.02	4,512,881	59.02
9/10/2026	59.02	59.49	58.72	58.85	1,753,531	58.85
9/09/2026	60.32	60.47	59.37	59.82	2,507,970	59.82
9/08/2026	60.55	60.61	60.02	60.30	516,188	60.30
9/04/2026	60.41	60.63	60.23	60.29	1,149,881	60.29
9/03/2026	60.39	60.49	60.08	60.10	1,022,614	60.10
9/02/2026	60.01	60.05	59.73	59.97	2,022,482	59.97
9/01/2026	59.86	60.45	59.81	59.89	774,130	59.89
8/31/2026	60.13	60.19	59.77	60.17	1,671,660	60.17
8/28/2026	60.72	61.46	60.58	60.66	1,196,318	60.66
8/27/2026	60.95	61.11	60.75	60.89	627,543	60.89
8/26/2026	61.01	61.08	60.82	61.08	592,124	61.08
8/25/2026	60.80	61.23	60.63	61.22	2,308,982	61.22
8/24/2026	60.08	60.56	60.05	60.18	1,604,884	60.18
8/21/2026	59.56	59.74	59.37	59.51	2,556,703	59.51
8/20/2026	59.87	60.38	59.67	59.81	1,540,152	59.81
8/19/2026	60.33	60.66	60.15	60.59	1,804,456	60.59
8/18/2026	58.42	58.99	58.33	58.88	1,201,002	58.88
8/17/2026	59.07	59.13	58.50	58.58	1,892,828	58.58
8/14/2026	59.57	59.70	59.13	59.43	1,495,418	59.43
8/13/2026	60.03	60.49	59.95	60.02	1,238,477	60.02
8/12/2026	59.92	59.94	59.48	59.55	1,318,584	59.55
8/11/2026	59.79	59.98	59.60	59.67	884,605	59.67
8/10/2026	60.00	60.05	59.54	59.57	1,155,490	59.57
8/07/2026	60.35	60.44	60.05	60.35	1,211,561	60.35
8/06/2026	60.45	60.59	60.03	60.12	768,879	60.12
8/05/2026	60.60	60.81	60.45	60.65	1,446,680	60.65
8/04/2026	60.23	60.45	60.11	60.44	1,634,919	60.44
8/03/2026	59.77	59.93	59.55	59.74	1,322,879	59.74
7/31/2026	59.78	59.79	59.10	59.46	2,880,524	59.46
7/30/2026	60.05	60.18	59.76	60.10	1,580,538	60.10
7/29/2026	61.86	61.91	60.02	60.21	1,462,851	60.21
7/28/2026	61.53	62.05	61.53	61.94	826,326	61.94
7/27/2026	61.43	61.60	61.22	61.45	813,438	61.45
7/24/2026	60.93	61.29	60.85	60.88	923,121	60.88
7/23/2026	60.59	60.91	60.56	60.84	2,695,095	60.84
7/22/2026	61.18	61.33	60.95	61.02	1,689,208	61.02
7/21/2026	61.30	61.36	60.95	61.26	970,199	61.26
7/20/2026	61.91	61.96	61.39	61.46	940,360	61.46
7/17/2026	62.24	62.48	62.13	62.18	1,537,136	62.18
7/16/2026	61.37	61.79	61.31	61.79	1,129,628	61.79
7/15/2026	61.65	62.01	61.65	61.79	766,941	61.79
7/14/2026	61.84	62.21	61.73	61.75	1,138,395	61.75
7/13/2026	61.90	62.03	61.69	61.72	745,306	61.72
7/10/2026	62.20	62.38	62.00	62.25	392,550	62.25
7/09/2026	62.00	62.39	61.97	62.18	622,423	62.18
7/08/2026	62.05	62.23	61.81	62.11	669,558	62.11
7/07/2026	62.92	62.99	62.30	62.33	1,327,381	62.33
7/06/2026	63.24	63.33	62.98	63.29	606,456	63.29
7/02/2026	63.22	63.67	63.21	63.49	948,234	63.49
7/01/2026	63.39	63.73	63.33	63.46	734,950	63.46
6/30/2026	65.89	65.91	65.01	65.08	1,169,829	64.21
6/29/2026	66.15	66.34	66.09	66.23	707,876	65.35
6/26/2026	65.74	66.09	65.72	66.08	420,361	65.20
6/25/2026	66.49	66.70	66.10	66.18	739,394	65.30