Vanguard Extended Duratio... (EDV)
AMEX: EDV
· Real-Time Price · USD
69.09
-0.41 (-0.59%)
At close: Sep 12, 2025, 3:59 PM
68.80
-0.41%
After-hours: Sep 12, 2025, 06:24 PM EDT
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 68.88 | 69.60 | 68.87 | 69.50 | 69.50 | 1.16% | 1,655,291 |
| Sep 10, 2025 | 68.29 | 69.12 | 68.00 | 68.70 | 68.70 | 0.72% | 1,638,212 |
| Sep 9, 2025 | 68.29 | 68.46 | 67.86 | 68.21 | 68.21 | -0.73% | 1,826,300 |
| Sep 8, 2025 | 67.97 | 68.74 | 67.88 | 68.71 | 68.71 | 2.20% | 1,390,950 |
| Sep 5, 2025 | 66.76 | 67.25 | 66.68 | 67.23 | 67.23 | 2.33% | 1,855,200 |
| Sep 4, 2025 | 65.50 | 65.70 | 64.96 | 65.70 | 65.70 | 1.11% | 1,965,100 |
| Sep 3, 2025 | 64.19 | 65.24 | 64.15 | 64.98 | 64.98 | 1.79% | 1,759,200 |
| Sep 2, 2025 | 63.86 | 64.05 | 63.64 | 63.84 | 63.84 | -1.10% | 1,141,734 |
| Aug 29, 2025 | 64.83 | 64.91 | 64.41 | 64.55 | 64.55 | -1.24% | 1,130,900 |
| Aug 28, 2025 | 64.89 | 65.44 | 64.77 | 65.36 | 65.36 | 1.02% | 492,500 |
| Aug 27, 2025 | 64.13 | 64.74 | 64.00 | 64.70 | 64.70 | -0.34% | 1,118,100 |
| Aug 26, 2025 | 64.71 | 64.97 | 64.32 | 64.92 | 64.92 | -0.37% | 413,041 |
| Aug 25, 2025 | 65.03 | 65.40 | 64.93 | 65.16 | 65.16 | -0.37% | 1,254,205 |
| Aug 22, 2025 | 65.26 | 65.69 | 64.93 | 65.40 | 65.40 | 0.91% | 2,107,464 |
| Aug 21, 2025 | 64.92 | 65.01 | 64.42 | 64.81 | 64.81 | -0.61% | 1,420,945 |
| Aug 20, 2025 | 64.92 | 65.34 | 64.88 | 65.21 | 65.21 | 0.23% | 551,349 |
| Aug 19, 2025 | 64.78 | 65.14 | 64.75 | 65.06 | 65.06 | 0.96% | 1,771,135 |
| Aug 18, 2025 | 64.78 | 64.86 | 64.21 | 64.44 | 64.44 | -0.48% | 512,832 |
| Aug 15, 2025 | 65.00 | 65.12 | 64.56 | 64.75 | 64.75 | -1.02% | 673,553 |
| Aug 14, 2025 | 66.08 | 66.08 | 65.27 | 65.42 | 65.42 | -1.13% | 889,521 |