EDV
AMEXMarket ClosedVanguard Extended Duration Treasury Index Fund
$66.25
$0.11 (-0.17%)
As of 10:33 AM
Open
$66.06
High
$66.46
Low
$66.02
Prev Close
$66.36
52W High
$73.68
52W Low
$61.56
Volume
784.79K
Mkt Cap
$4.87B
Vanguard Extended Duration Treasury Index Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $66.06 | $66.46 | $66.02 | $66.25 | 788,602 |
| 12/16/2025 | $65.55 | $66.36 | $65.52 | $66.36 | 759,400 |
| 12/15/2025 | $66.21 | $66.37 | $65.81 | $65.82 | 535,322 |
| 12/12/2025 | $65.85 | $65.96 | $65.59 | $65.80 | 1.08M |
| 12/11/2025 | $67.45 | $67.58 | $66.80 | $66.85 | 1.08M |
| 12/10/2025 | $66.81 | $67.39 | $66.61 | $67.01 | 1.10M |
| 12/9/2025 | $67.13 | $67.13 | $66.56 | $66.73 | 936,765 |
| 12/8/2025 | $66.89 | $66.89 | $66.21 | $66.61 | 1.21M |
| 12/5/2025 | $67.27 | $67.27 | $66.69 | $66.84 | 1.02M |
| 12/4/2025 | $67.70 | $67.74 | $67.21 | $67.35 | 1.28M |
| 12/3/2025 | $67.66 | $67.95 | $67.49 | $67.84 | 740,105 |
| 12/2/2025 | $67.30 | $67.77 | $67.20 | $67.62 | 726,613 |
| 12/1/2025 | $67.61 | $67.80 | $67.50 | $67.57 | 1.52M |
| 11/28/2025 | $69.15 | $69.25 | $68.58 | $68.83 | 1.19M |
| 11/26/2025 | $68.84 | $69.42 | $68.46 | $69.42 | 813,880 |
| 11/25/2025 | $69.04 | $69.32 | $68.77 | $68.88 | 790,600 |
| 11/24/2025 | $68.64 | $68.79 | $68.46 | $68.67 | 888,949 |
| 11/21/2025 | $68.26 | $68.29 | $67.72 | $68.05 | 1.14M |
| 11/20/2025 | $67.58 | $68.09 | $67.56 | $67.88 | 1.16M |
| 11/19/2025 | $67.85 | $67.95 | $67.44 | $67.51 | 1.33M |
| 11/18/2025 | $68.03 | $68.12 | $67.42 | $67.66 | 1.10M |
| 11/17/2025 | $67.81 | $68.09 | $67.70 | $67.80 | 1.01M |
| 11/14/2025 | $68.62 | $68.67 | $67.58 | $67.59 | 964,456 |
| 11/13/2025 | $68.80 | $68.91 | $68.24 | $68.25 | 1.53M |
| 11/12/2025 | $68.90 | $69.36 | $68.83 | $69.09 | 1.85M |
| 11/11/2025 | $68.95 | $69.09 | $68.78 | $68.98 | 785,214 |
| 11/10/2025 | $68.39 | $68.61 | $68.29 | $68.49 | 1.16M |
| 11/7/2025 | $68.22 | $68.75 | $68.22 | $68.44 | 889,900 |
| 11/6/2025 | $68.49 | $68.82 | $68.48 | $68.74 | 1.21M |
| 11/5/2025 | $68.46 | $68.51 | $67.76 | $67.83 | 996,229 |
| 11/4/2025 | $68.82 | $69.14 | $68.78 | $68.99 | 841,404 |
| 11/3/2025 | $68.69 | $68.89 | $68.43 | $68.76 | 841,900 |
| 10/31/2025 | $69.44 | $69.53 | $69.02 | $69.12 | 1.26M |
| 10/30/2025 | $69.31 | $69.98 | $69.25 | $69.51 | 1.62M |
| 10/29/2025 | $70.94 | $70.95 | $70.07 | $70.12 | 1.85M |
| 10/28/2025 | $70.95 | $71.31 | $70.91 | $71.16 | 1.11M |
| 10/27/2025 | $70.27 | $70.85 | $70.01 | $70.83 | 864,100 |
| 10/24/2025 | $70.52 | $70.53 | $70.04 | $70.38 | 1.31M |
| 10/23/2025 | $70.63 | $70.80 | $70.21 | $70.41 | 1.91M |
| 10/22/2025 | $71.07 | $71.26 | $70.88 | $71.14 | 830,648 |
| 10/21/2025 | $71.01 | $71.25 | $70.96 | $71.05 | 1.12M |
| 10/20/2025 | $70.36 | $70.54 | $70.20 | $70.52 | 867,730 |
| 10/17/2025 | $70.14 | $70.14 | $69.71 | $70.04 | 1.48M |
| 10/16/2025 | $69.34 | $70.38 | $69.29 | $70.22 | 1.53M |
| 10/15/2025 | $69.85 | $70.23 | $69.27 | $69.47 | 1.15M |
| 10/14/2025 | $69.49 | $69.76 | $69.22 | $69.70 | 1.38M |
| 10/13/2025 | $69.09 | $69.42 | $68.61 | $69.39 | 1.01M |
| 10/10/2025 | $68.76 | $69.58 | $68.66 | $69.46 | 2.17M |
| 10/9/2025 | $67.79 | $67.94 | $67.62 | $67.84 | 580,400 |
| 10/8/2025 | $68.25 | $68.27 | $67.72 | $67.84 | 609,100 |
| 10/7/2025 | $67.50 | $68.00 | $67.35 | $67.74 | 1.30M |
| 10/6/2025 | $67.21 | $67.75 | $67.16 | $67.20 | 949,212 |
| 10/3/2025 | $68.29 | $68.31 | $67.90 | $67.95 | 637,700 |
| 10/2/2025 | $67.91 | $68.34 | $67.77 | $68.14 | 717,147 |
| 10/1/2025 | $68.02 | $68.25 | $67.64 | $67.82 | 1.39M |
| 9/30/2025 | $68.87 | $69.29 | $68.29 | $68.45 | 1.50M |
| 9/29/2025 | $68.48 | $69.01 | $68.47 | $68.88 | 1.22M |
| 9/26/2025 | $68.05 | $68.65 | $67.72 | $67.96 | 943,026 |
| 9/25/2025 | $67.93 | $68.12 | $67.45 | $68.08 | 1.37M |
| 9/24/2025 | $68.05 | $68.14 | $67.58 | $67.95 | 760,352 |
| 9/23/2025 | $67.86 | $68.35 | $67.63 | $68.34 | 1.32M |
| 9/22/2025 | $67.66 | $67.81 | $67.36 | $67.57 | 997,105 |
| 9/19/2025 | $68.01 | $68.19 | $67.67 | $67.95 | 791,248 |