Vanguard Extended Duration Treasury ETF (EDV)

69.21Last Price

-0.62 (-0.89%)Change

Date Range:

2024-12-26 - 2025-03-26

Date	Open	High	Low	Close	Volume	Adjusted Close
3/25/2025	69.58	70.14	69.53	69.83	485,038	69.83
3/24/2025	70.36	70.41	69.80	69.85	976,950	69.85
3/21/2025	71.64	71.74	70.82	70.89	896,931	70.89
3/20/2025	72.75	72.83	71.52	71.64	650,589	71.64
3/19/2025	71.10	71.66	70.77	71.54	615,394	71.54
3/18/2025	70.47	71.43	70.42	71.12	447,151	71.12
3/17/2025	71.21	71.61	70.74	70.96	473,572	70.96
3/14/2025	70.17	70.70	70.02	70.43	700,014	70.43
3/13/2025	69.70	71.05	69.49	70.91	1,111,835	70.91
3/12/2025	70.36	70.64	69.99	70.09	853,491	70.09
3/11/2025	71.34	71.86	70.37	70.71	603,734	70.71
3/10/2025	71.47	72.09	71.29	71.44	929,813	71.44
3/07/2025	71.62	71.62	70.28	70.43	753,325	70.43
3/06/2025	70.87	71.27	70.03	70.85	851,222	70.85
3/05/2025	72.08	72.34	71.04	71.16	1,164,229	71.16
3/04/2025	73.09	73.44	71.79	71.96	1,960,145	71.96
3/03/2025	72.07	73.52	72.04	73.43	1,678,178	73.43
2/28/2025	72.24	72.98	71.80	72.90	941,501	72.90
2/27/2025	71.73	72.26	71.47	71.64	609,279	71.64
2/26/2025	71.85	72.57	71.63	72.44	524,426	72.44
2/25/2025	71.32	71.91	71.13	71.76	1,195,347	71.76
2/24/2025	69.48	70.30	69.44	70.09	580,767	70.09
2/21/2025	69.01	70.20	68.97	69.77	2,107,960	69.77
2/20/2025	68.53	68.85	68.53	68.60	358,818	68.60
2/19/2025	68.02	68.57	67.92	68.26	478,737	68.26
2/18/2025	68.83	69.05	68.13	68.22	708,000	68.22
2/14/2025	69.66	69.99	69.36	69.44	585,288	69.44
2/13/2025	68.26	69.18	68.20	68.90	982,342	68.90
2/12/2025	67.35	67.76	66.89	67.34	2,217,775	67.34
2/11/2025	68.83	68.98	68.59	68.67	547,732	68.67
2/10/2025	69.65	69.94	69.15	69.31	843,218	69.31
2/07/2025	69.63	69.87	69.29	69.70	611,265	69.70
2/06/2025	70.38	70.73	70.00	70.39	493,243	70.39
2/05/2025	69.81	70.63	69.76	70.31	1,241,891	70.31
2/04/2025	67.63	68.64	67.55	68.60	2,103,649	68.60
2/03/2025	68.81	69.43	67.93	68.34	1,069,357	68.34
1/31/2025	68.24	68.53	67.08	67.64	1,186,282	67.64
1/30/2025	68.25	68.59	68.00	68.15	874,673	68.15
1/29/2025	68.28	68.51	67.43	67.80	1,455,343	67.80
1/28/2025	67.64	68.06	67.45	67.99	744,616	67.99
1/27/2025	67.97	68.28	67.62	68.17	767,595	68.17
1/24/2025	66.41	67.07	66.26	66.96	377,854	66.96
1/23/2025	66.37	66.73	66.18	66.55	814,834	66.55
1/22/2025	67.80	67.91	67.14	67.41	977,354	67.41
1/21/2025	67.79	68.16	67.50	68.00	1,831,059	68.00
1/17/2025	67.35	67.35	66.81	66.97	1,386,177	66.97
1/16/2025	66.49	67.23	66.09	66.88	2,764,962	66.88
1/15/2025	66.60	66.91	66.25	66.61	827,082	66.61
1/14/2025	65.00	65.18	64.56	65.05	1,169,850	65.05
1/13/2025	65.42	65.56	64.85	65.27	653,298	65.27
1/10/2025	65.10	65.68	64.83	65.33	1,693,745	65.33
1/08/2025	65.10	65.91	64.95	65.76	1,351,720	65.76
1/07/2025	66.55	66.75	65.57	65.67	2,833,591	65.67
1/06/2025	67.18	67.37	66.71	66.97	1,736,065	66.97
1/03/2025	67.89	68.04	67.32	67.39	1,608,626	67.39
1/02/2025	67.96	68.34	67.36	67.70	2,431,444	67.70
12/31/2024	68.00	0.00	68.00	67.72	0	67.72
12/30/2024	67.99	68.24	67.86	68.00	2,188,108	68.00
12/27/2024	67.68	68.02	67.24	67.27	1,272,414	67.27
12/26/2024	67.41	68.22	67.40	68.05	2,022,636	68.05