Vanguard Extended Duratio... (EDV)
AMEX: EDV
· Real-Time Price · USD
67.96
-0.18 (-0.26%)
At close: Oct 03, 2025, 3:56 PM
68.20
0.08%
Pre-market: Oct 03, 2025, 09:20 AM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 67.91 | 68.34 | 67.77 | 68.14 | 68.14 | 0.47% | 717,031 |
| Oct 1, 2025 | 68.02 | 68.25 | 67.64 | 67.82 | 67.82 | -0.92% | 1,392,119 |
| Sep 30, 2025 | 68.87 | 69.29 | 68.29 | 68.45 | 67.65 | -0.62% | 1,504,748 |
| Sep 29, 2025 | 68.48 | 69.01 | 68.47 | 68.88 | 68.08 | 1.35% | 1,222,923 |
| Sep 26, 2025 | 68.05 | 68.65 | 67.72 | 67.96 | 67.17 | -0.18% | 943,026 |
| Sep 25, 2025 | 67.93 | 68.12 | 67.45 | 68.08 | 67.29 | 0.19% | 1,365,383 |
| Sep 24, 2025 | 68.05 | 68.14 | 67.58 | 67.95 | 67.16 | -0.57% | 760,352 |
| Sep 23, 2025 | 67.86 | 68.35 | 67.63 | 68.34 | 67.54 | 1.14% | 1,324,094 |
| Sep 22, 2025 | 67.66 | 67.81 | 67.36 | 67.57 | 66.78 | -0.56% | 997,105 |
| Sep 19, 2025 | 68.01 | 68.19 | 67.67 | 67.95 | 67.16 | -0.34% | 791,248 |
| Sep 18, 2025 | 68.27 | 68.47 | 67.83 | 68.18 | 67.39 | -1.63% | 912,043 |
| Sep 17, 2025 | 69.93 | 70.33 | 69.00 | 69.31 | 68.50 | -0.24% | 1,281,343 |
| Sep 16, 2025 | 69.20 | 69.67 | 69.16 | 69.48 | 68.67 | 0.23% | 558,011 |
| Sep 15, 2025 | 69.25 | 69.65 | 69.18 | 69.32 | 68.51 | 0.35% | 673,931 |
| Sep 12, 2025 | 68.87 | 69.12 | 68.53 | 69.08 | 68.27 | -0.60% | 712,600 |
| Sep 11, 2025 | 68.88 | 69.60 | 68.87 | 69.50 | 68.69 | 1.16% | 1,655,589 |
| Sep 10, 2025 | 68.29 | 69.12 | 68.00 | 68.70 | 67.90 | 0.72% | 1,638,212 |
| Sep 9, 2025 | 68.29 | 68.46 | 67.86 | 68.21 | 67.41 | -0.73% | 1,826,300 |
| Sep 8, 2025 | 67.97 | 68.74 | 67.88 | 68.71 | 67.91 | 2.20% | 1,390,950 |
| Sep 5, 2025 | 66.76 | 67.25 | 66.68 | 67.23 | 66.45 | 2.33% | 1,855,200 |
Page 1 of 136