Skip to main content

Vanguard Extended Duration Treasury ETF (NY:EDV)

66.77 +0.28 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 66.82 67.49 66.56 67.30 781,049 +1.07(+1.62%)
Jun 27, 2025 66.53 67.17 66.00 66.23 541,551 -0.66(-0.99%)
Jun 26, 2025 66.47 66.99 66.06 66.89 425,026 +0.47(+0.71%)
Jun 25, 2025 66.01 66.49 65.66 66.42 339,254 +0.05(+0.08%)
Jun 24, 2025 65.22 66.55 65.16 66.37 621,132 +0.78(+1.19%)
Jun 23, 2025 65.89 66.37 65.58 65.59 469,654 +0.23(+0.35%)
Jun 20, 2025 65.03 65.75 64.78 65.36 742,271 -0.25(-0.38%)
Jun 18, 2025 65.90 66.10 65.30 65.61 729,709 +0.15(+0.23%)
Jun 17, 2025 64.87 65.64 64.62 65.46 379,412 +1.17(+1.82%)
Jun 16, 2025 64.97 65.39 64.26 64.29 489,716 -0.92(-1.41%)
Jun 13, 2025 65.77 65.94 64.66 65.21 569,515 -1.05(-1.58%)
Jun 12, 2025 65.91 66.29 65.60 66.26 550,226 +1.21(+1.86%)
Jun 11, 2025 64.74 65.40 64.65 65.05 611,835 +0.14(+0.22%)
Jun 10, 2025 65.12 65.22 64.47 64.91 545,264 +0.50(+0.78%)
Jun 09, 2025 63.94 64.62 63.90 64.41 796,606 +0.03(+0.05%)
Jun 06, 2025 64.82 64.99 64.28 64.38 954,628 -1.10(-1.68%)
Jun 05, 2025 65.70 65.93 65.19 65.48 514,860 +0.15(+0.23%)
Jun 04, 2025 64.69 65.65 64.51 65.33 1,264,670 +1.51(+2.37%)
Jun 03, 2025 64.26 64.65 63.66 63.82 480,039 -0.06(-0.09%)
Jun 02, 2025 64.09 64.28 63.52 63.88 677,824 -0.99(-1.53%)
May 30, 2025 64.67 65.13 64.47 64.87 520,054 +0.15(+0.23%)
May 29, 2025 64.35 64.93 64.23 64.72 970,100 +0.80(+1.25%)
May 28, 2025 64.00 64.15 63.51 63.92 700,247 -0.49(-0.76%)
May 27, 2025 63.92 64.72 63.70 64.41 656,063 +1.44(+2.29%)
May 23, 2025 63.14 63.22 62.66 62.97 844,013 +0.14(+0.22%)
May 22, 2025 61.80 62.88 61.56 62.83 1,559,051 +0.41(+0.66%)
May 21, 2025 63.30 63.67 62.16 62.42 1,789,119 -1.65(-2.58%)
May 20, 2025 64.12 64.30 63.71 64.07 1,116,463 -0.82(-1.26%)
May 19, 2025 63.57 65.00 63.49 64.89 1,113,634 -0.32(-0.49%)
May 16, 2025 65.84 65.85 65.07 65.21 816,520 +0.19(+0.29%)
May 15, 2025 64.38 65.28 64.25 65.02 2,824,521 +0.84(+1.31%)
May 14, 2025 64.59 64.72 63.99 64.18 897,144 -0.61(-0.94%)
May 13, 2025 65.00 65.17 64.33 64.79 1,273,043 -0.42(-0.64%)
May 12, 2025 65.42 65.85 65.11 65.21 1,224,661 -0.82(-1.24%)
May 09, 2025 65.90 66.24 65.84 66.03 475,346 +0.13(+0.20%)
May 08, 2025 67.09 67.13 65.84 65.90 535,845 -0.99(-1.48%)
May 07, 2025 66.98 67.27 66.74 66.89 1,401,659 +0.40(+0.60%)
May 06, 2025 65.61 66.53 65.44 66.49 1,235,798 +0.32(+0.48%)
May 05, 2025 66.29 66.38 65.72 66.17 755,319 -0.62(-0.93%)
May 02, 2025 66.65 67.10 66.58 66.79 870,639 -0.94(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.