Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV) Historical Stock Data
66.84 ↓0.51 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDV is down -0.11% a day on average. There have been 15 days where Vanguard Extended Duration Treasury Index Fund ETF Shares closed green and 15 days where EDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.27 | 66.84 | ↓$0.43 (-0.64%) | 66.70 | 67.27 | 1.01M |
| 2025-12-04 | 67.70 | 67.35 | ↓$0.35 (-0.52%) | 67.21 | 67.74 | 1.27M |
| 2025-12-03 | 67.66 | 67.84 | ↑$0.18 (0.27%) | 67.50 | 67.94 | 739.92K |
| 2025-12-02 | 67.30 | 67.62 | ↑$0.32 (0.48%) | 67.20 | 67.77 | 685.60K |
| 2025-12-01 | 67.61 | 67.57 | ↓$0.04 (-0.06%) | 67.50 | 67.79 | 1.52M |
| 2025-11-28 | 69.15 | 68.83 | ↓$0.32 (-0.46%) | 68.59 | 69.25 | 1.19M |
| 2025-11-26 | 68.84 | 69.42 | ↑$0.58 (0.84%) | 68.46 | 69.42 | 807.72K |
| 2025-11-25 | 69.04 | 68.88 | ↓$0.16 (-0.23%) | 68.77 | 69.32 | 790.56K |
| 2025-11-24 | 68.64 | 68.67 | ↑$0.03 (0.04%) | 68.47 | 68.79 | 888.92K |
| 2025-11-21 | 68.26 | 68.05 | ↓$0.21 (-0.31%) | 67.72 | 68.26 | 1.09M |
| 2025-11-20 | 67.58 | 67.88 | ↑$0.30 (0.44%) | 67.56 | 68.09 | 1.11M |
| 2025-11-19 | 67.85 | 67.51 | ↓$0.34 (-0.50%) | 67.44 | 67.95 | 1.33M |
| 2025-11-18 | 68.03 | 67.66 | ↓$0.37 (-0.54%) | 67.42 | 68.12 | 1.10M |
| 2025-11-17 | 67.81 | 67.80 | ↓$0.01 (-0.01%) | 67.70 | 68.09 | 1.01M |
| 2025-11-14 | 68.62 | 67.59 | ↓$1.03 (-1.50%) | 67.58 | 68.67 | 0.96M |
| 2025-11-13 | 68.80 | 68.25 | ↓$0.55 (-0.80%) | 68.24 | 68.91 | 1.53M |
| 2025-11-12 | 68.90 | 69.09 | ↑$0.19 (0.28%) | 68.83 | 69.37 | 1.85M |
| 2025-11-11 | 68.95 | 68.98 | ↑$0.03 (0.04%) | 68.78 | 69.09 | 785.18K |
| 2025-11-10 | 68.39 | 68.49 | ↑$0.10 (0.15%) | 68.29 | 68.61 | 1.09M |
| 2025-11-07 | 68.22 | 68.44 | ↑$0.22 (0.32%) | 68.22 | 68.75 | 888.91K |
| 2025-11-06 | 68.49 | 68.74 | ↑$0.25 (0.37%) | 68.48 | 68.82 | 1.21M |
| 2025-11-05 | 68.46 | 67.83 | ↓$0.63 (-0.92%) | 67.77 | 68.51 | 1M |
| 2025-11-04 | 68.82 | 68.99 | ↑$0.17 (0.25%) | 68.78 | 69.14 | 841.26K |
| 2025-11-03 | 68.69 | 68.76 | ↑$0.07 (0.10%) | 68.45 | 68.89 | 841.87K |
| 2025-10-31 | 69.44 | 69.12 | ↓$0.32 (-0.46%) | 69.02 | 69.52 | 1.26M |
| 2025-10-30 | 69.31 | 69.51 | ↑$0.20 (0.29%) | 69.25 | 69.97 | 1.62M |
| 2025-10-29 | 70.94 | 70.12 | ↓$0.82 (-1.16%) | 70.07 | 70.94 | 1.85M |
| 2025-10-28 | 70.95 | 71.16 | ↑$0.21 (0.30%) | 70.92 | 71.31 | 1.11M |
| 2025-10-27 | 70.27 | 70.83 | ↑$0.56 (0.80%) | 70.01 | 70.84 | 863.77K |
| 2025-10-24 | 70.52 | 70.38 | ↓$0.14 (-0.20%) | 70.04 | 70.53 | 1.31M |
Create an account or log in to view more rows.
$EDV taking off soon
$EDV about to pop IMHO
$EDV getting this mare ready to run today
$EDV oh my!
$EDV diversified
$EDV I don't know shit
but I know I'm holdin till I at least triple up
$EDV how low can she go
$EDV This is how I feel everyday holding this gem.
$EDV Ride this train. You won't regret.
$EDV get over the hump