Vanguard Extended Duration Treasury ETF (EDV)

Historical Prices For Vanguard Extended Duration Treasury ETF (EDV)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	68.75	69.04	68.01	68.27	1,292,154	68.27
4/29/2025	68.31	69.34	68.29	69.30	641,988	69.30
4/28/2025	67.60	68.52	67.57	68.44	571,818	68.44
4/25/2025	67.92	68.13	67.57	67.81	749,271	67.81
4/24/2025	66.91	67.29	66.61	67.15	979,726	67.15
4/23/2025	67.92	68.20	65.99	66.19	1,035,943	66.19
4/22/2025	65.39	65.65	64.89	65.10	726,595	65.10
4/21/2025	65.14	65.60	64.44	64.48	1,658,024	64.48
4/17/2025	66.90	67.07	65.93	66.31	728,930	66.31
4/16/2025	66.64	67.39	66.27	67.21	770,074	67.21
4/15/2025	65.94	67.15	65.82	66.69	520,033	66.69
4/14/2025	66.34	66.74	65.65	66.40	1,130,855	66.40
4/11/2025	64.44	66.21	63.57	66.00	2,787,705	66.00
4/10/2025	66.50	67.00	64.88	64.92	1,977,850	64.92
4/09/2025	66.00	67.83	64.30	67.78	7,015,134	67.78
4/08/2025	68.31	69.48	67.06	67.15	3,687,052	67.15
4/07/2025	70.97	71.48	68.95	69.00	3,398,629	69.00
4/04/2025	73.00	73.68	72.31	72.45	2,891,200	72.45
4/03/2025	72.30	72.39	71.39	71.44	2,051,189	71.44
4/02/2025	72.31	72.32	70.36	71.21	1,941,016	71.21
4/01/2025	70.98	71.75	70.87	71.23	854,483	71.23
3/31/2025	71.37	71.46	70.38	71.11	783,510	70.32
3/28/2025	69.84	70.32	69.72	70.07	1,102,052	69.29
3/27/2025	68.64	68.81	68.42	68.74	715,268	67.97
3/26/2025	69.37	69.58	69.02	69.14	1,445,978	68.37
3/25/2025	69.58	70.14	69.53	69.83	485,038	69.05
3/24/2025	70.36	70.41	69.80	69.85	976,950	69.07
3/21/2025	71.64	71.74	70.82	70.89	896,931	70.10
3/20/2025	72.75	72.83	71.52	71.64	650,589	70.84
3/19/2025	71.10	71.66	70.77	71.54	615,394	70.74
3/18/2025	70.47	71.43	70.42	71.12	447,151	70.33
3/17/2025	71.21	71.61	70.74	70.96	473,572	70.17
3/14/2025	70.17	70.70	70.02	70.43	700,014	69.64
3/13/2025	69.70	71.05	69.49	70.91	1,111,835	70.12
3/12/2025	70.36	70.64	69.99	70.09	853,491	69.31
3/11/2025	71.34	71.86	70.37	70.71	603,734	69.92
3/10/2025	71.47	72.09	71.29	71.44	929,813	70.64
3/07/2025	71.62	71.62	70.28	70.43	753,325	69.64
3/06/2025	70.87	71.27	70.03	70.85	851,222	70.06
3/05/2025	72.08	72.34	71.04	71.16	1,164,227	70.37
3/04/2025	73.09	73.44	71.79	71.96	1,960,145	71.16
3/03/2025	72.07	73.52	72.04	73.43	1,678,178	72.61
2/28/2025	72.24	72.98	71.80	72.90	941,501	72.09
2/27/2025	71.73	72.26	71.47	71.64	609,279	70.84
2/26/2025	71.85	72.57	71.63	72.44	524,426	71.63
2/25/2025	71.32	71.91	71.13	71.76	1,195,347	70.96
2/24/2025	69.48	70.30	69.44	70.09	580,767	69.31
2/21/2025	69.01	70.20	68.97	69.77	2,107,960	68.99
2/20/2025	68.53	68.85	68.53	68.60	358,818	67.83
2/19/2025	68.02	68.57	67.92	68.26	478,737	67.50
2/18/2025	68.83	69.05	68.13	68.22	708,000	67.46
2/14/2025	69.66	69.99	69.36	69.44	585,288	68.66
2/13/2025	68.26	69.18	68.20	68.90	982,342	68.13
2/12/2025	67.35	67.76	66.89	67.34	2,217,775	66.59
2/11/2025	68.83	68.98	68.59	68.67	547,732	67.90
2/10/2025	69.65	69.94	69.15	69.31	843,218	68.54
2/07/2025	69.63	69.87	69.29	69.70	611,265	68.92
2/06/2025	70.38	70.73	70.00	70.39	493,243	69.60
2/05/2025	69.81	70.63	69.76	70.31	1,241,891	69.52
2/04/2025	67.63	68.64	67.55	68.60	2,103,649	67.83
2/03/2025	68.81	69.43	67.93	68.34	1,069,357	67.58