Vanguard Extended Duration Treasury ETF (EDV)

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	66.76	67.25	66.68	67.23	1,855,183	67.23
9/04/2025	65.50	65.70	64.96	65.70	1,965,070	65.70
9/03/2025	64.19	65.24	64.15	64.98	1,759,178	64.98
9/02/2025	63.86	64.05	63.63	63.84	1,141,733	63.84
8/29/2025	64.83	64.91	64.41	64.55	1,130,869	64.55
8/28/2025	64.89	65.44	64.77	65.36	492,458	65.36
8/27/2025	64.13	64.74	64.00	64.70	1,118,070	64.70
8/26/2025	64.71	64.97	64.32	64.92	410,855	64.92
8/25/2025	65.03	65.40	64.93	65.16	1,254,176	65.16
8/22/2025	65.26	65.69	64.93	65.40	2,107,465	65.40
8/21/2025	64.92	65.01	64.42	64.81	1,420,939	64.81
8/20/2025	64.92	65.34	64.88	65.21	551,350	65.21
8/19/2025	64.78	65.14	64.75	65.06	1,771,136	65.06
8/18/2025	64.78	64.86	64.21	64.44	512,529	64.44
8/15/2025	65.00	65.12	64.56	64.75	673,553	64.75
8/14/2025	66.08	66.08	65.27	65.42	889,514	65.42
8/13/2025	65.87	66.32	65.87	66.17	790,065	66.17
8/12/2025	65.30	65.42	64.88	65.32	1,433,306	65.32
8/11/2025	66.13	66.26	65.78	65.94	1,065,934	65.94
8/08/2025	65.90	65.91	65.65	65.84	791,156	65.84
8/07/2025	66.59	67.00	66.23	66.28	352,426	66.28
8/06/2025	66.56	66.75	65.31	66.45	680,506	66.45
8/05/2025	66.71	67.24	66.45	67.13	1,308,190	67.13
8/04/2025	66.62	66.87	66.30	66.71	527,510	66.71
8/01/2025	66.24	66.64	66.19	66.45	1,722,376	66.45
7/31/2025	65.58	65.87	65.28	65.34	834,005	65.34
7/30/2025	65.14	65.27	64.83	65.22	992,754	65.22
7/29/2025	64.50	65.75	64.46	65.73	656,821	65.73
7/28/2025	64.16	64.45	63.98	64.06	518,460	64.06
7/25/2025	63.95	64.70	63.89	64.67	798,385	64.67
7/24/2025	63.68	64.47	63.65	64.14	372,259	64.14
7/23/2025	64.19	64.38	63.91	64.18	705,572	64.18
7/22/2025	64.37	65.05	64.33	64.75	658,573	64.75
7/21/2025	64.49	64.83	64.13	64.13	822,116	64.13
7/18/2025	63.59	63.62	63.15	63.42	1,019,792	63.42
7/17/2025	63.41	63.73	63.19	63.32	1,026,896	63.32
7/16/2025	63.59	63.99	62.20	63.29	1,571,295	63.29
7/15/2025	64.21	64.21	63.12	63.28	805,362	63.28
7/14/2025	63.78	64.13	63.53	63.88	568,609	63.88
7/11/2025	64.63	64.70	63.95	64.09	1,520,574	64.09
7/10/2025	65.34	65.61	64.96	65.52	353,131	65.52
7/09/2025	64.59	65.45	64.59	65.36	471,761	65.36
7/08/2025	63.85	64.43	63.74	64.43	1,004,329	64.43
7/07/2025	65.03	65.06	64.29	64.55	721,634	64.55
7/03/2025	65.87	65.91	65.40	65.61	601,217	65.61
7/02/2025	65.70	66.23	65.59	66.22	884,582	66.22
7/01/2025	66.74	66.97	66.30	66.77	606,484	66.77
6/30/2025	66.82	67.49	66.56	67.30	781,049	66.49
6/27/2025	66.53	67.17	66.00	66.23	541,551	65.43
6/26/2025	66.47	66.99	66.06	66.89	425,026	66.09
6/25/2025	66.01	66.49	65.66	66.42	339,254	65.62
6/24/2025	65.22	66.55	65.16	66.37	621,132	65.57
6/23/2025	65.89	66.37	65.58	65.59	469,654	64.80
6/20/2025	65.03	65.75	64.78	65.36	742,271	64.58
6/18/2025	65.90	66.10	65.30	65.61	729,709	64.82
6/17/2025	64.87	65.64	64.62	65.46	379,412	64.67
6/16/2025	64.97	65.39	64.26	64.29	489,716	63.52
6/13/2025	65.77	65.94	64.66	65.21	569,515	64.43
6/12/2025	65.91	66.29	65.60	66.26	550,226	65.46
6/11/2025	64.74	65.40	64.65	65.05	611,835	64.27
6/10/2025	65.12	65.22	64.47	64.91	545,264	64.13
6/09/2025	63.94	64.62	63.90	64.41	796,606	63.64