Vanguard Extended Duration Treasury ETF (EDV)

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	70.63	70.80	70.20	70.41	1,913,814	70.41
10/22/2025	71.07	71.26	70.88	71.14	830,592	71.14
10/21/2025	71.01	71.25	70.96	71.05	1,123,580	71.05
10/20/2025	70.36	70.53	70.20	70.52	867,665	70.52
10/17/2025	70.14	70.14	69.71	70.04	1,479,231	70.04
10/16/2025	69.34	70.38	69.29	70.22	1,526,225	70.22
10/15/2025	69.85	70.23	69.27	69.47	1,153,042	69.47
10/14/2025	69.49	69.76	69.22	69.70	1,379,893	69.70
10/13/2025	69.09	69.42	68.61	69.39	1,006,682	69.39
10/10/2025	68.76	69.58	68.66	69.46	2,170,771	69.46
10/09/2025	67.79	67.94	67.62	67.84	580,375	67.84
10/08/2025	68.25	68.27	67.72	67.84	609,094	67.84
10/07/2025	67.50	68.00	67.35	67.74	1,300,487	67.74
10/06/2025	67.21	67.75	67.16	67.20	949,202	67.20
10/03/2025	68.29	68.31	67.90	67.95	637,670	67.95
10/02/2025	67.91	68.34	67.77	68.14	717,148	68.14
10/01/2025	68.02	68.25	67.64	67.82	1,392,120	67.82
9/30/2025	68.87	69.29	68.29	68.45	1,504,715	68.45
9/29/2025	68.48	69.01	68.47	68.88	1,222,894	68.88
9/26/2025	68.05	68.65	67.72	67.96	943,028	67.96
9/25/2025	67.93	68.12	67.45	68.08	1,365,384	68.08
9/24/2025	68.05	68.14	67.58	67.95	760,346	67.95
9/23/2025	67.86	68.35	67.63	68.34	1,323,985	68.34
9/22/2025	67.66	67.81	67.36	67.57	997,107	67.57
9/19/2025	68.01	68.19	67.67	67.95	791,250	67.95
9/18/2025	68.27	68.47	67.83	68.18	912,074	68.18
9/17/2025	69.93	70.33	69.00	69.31	1,281,236	69.31
9/16/2025	69.20	69.67	69.16	69.48	558,008	69.48
9/15/2025	69.25	69.65	69.18	69.32	673,933	69.32
9/12/2025	68.87	69.12	68.53	69.08	712,591	69.08
9/11/2025	68.88	69.60	68.87	69.50	1,655,561	69.50
9/10/2025	68.29	69.12	68.00	68.70	1,638,150	68.70
9/09/2025	68.29	68.46	67.86	68.21	1,826,305	68.21
9/08/2025	67.97	68.74	67.88	68.71	1,390,932	68.71
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	413,041	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