Indicators

Markets:

News

Vanguard Extended Duration Treasury ETF (NY:EDV)

67.89 -0.04 (-0.06%)

Streaming Delayed Price Updated: 11:15 AM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	68.14	68.35	67.88	67.93	1,010,579	-0.41(-0.60%)
Feb 17, 2026	68.37	68.61	68.17	68.34	1,217,987	+0.29(+0.43%)
Feb 13, 2026	68.00	68.20	67.86	68.05	1,822,828	+0.46(+0.68%)
Feb 12, 2026	66.60	67.66	66.58	67.59	1,334,460	+1.39(+2.10%)
Feb 11, 2026	66.24	66.73	66.10	66.20	714,805	-0.51(-0.76%)
Feb 10, 2026	66.39	66.75	66.36	66.71	1,582,664	+1.15(+1.75%)
Feb 09, 2026	65.15	65.61	64.97	65.56	551,543	+0.00(+0.00%)
Feb 06, 2026	65.45	65.56	65.18	65.56	751,385	+0.12(+0.18%)
Feb 05, 2026	64.88	65.47	64.69	65.44	1,339,386	+0.93(+1.44%)
Feb 04, 2026	64.64	64.81	64.42	64.51	1,163,747	-0.28(-0.43%)
Feb 03, 2026	64.50	64.81	64.42	64.79	609,900	+0.24(+0.37%)
Feb 02, 2026	65.07	65.12	64.55	64.55	1,148,074	-0.30(-0.46%)
Jan 30, 2026	65.10	65.33	64.83	64.85	1,286,513	-0.62(-0.95%)
Jan 29, 2026	64.93	65.58	64.84	65.47	807,543	-0.02(-0.03%)
Jan 28, 2026	65.34	65.61	65.13	65.49	963,237	-0.21(-0.32%)
Jan 27, 2026	66.13	66.27	65.57	65.70	1,517,873	-0.73(-1.10%)
Jan 26, 2026	66.52	66.63	66.28	66.43	1,099,783	+0.48(+0.73%)
Jan 23, 2026	65.89	66.07	65.46	65.95	1,901,652	+0.21(+0.32%)
Jan 22, 2026	65.18	65.78	65.05	65.74	1,400,621	+0.52(+0.80%)
Jan 21, 2026	64.59	65.42	64.40	65.22	1,108,712	+0.74(+1.15%)
Jan 20, 2026	64.37	64.86	64.26	64.48	2,426,250	-1.37(-2.08%)
Jan 16, 2026	66.15	66.39	65.71	65.85	1,429,581	-0.52(-0.78%)
Jan 15, 2026	66.74	66.75	66.37	66.37	671,305	+0.06(+0.09%)
Jan 14, 2026	65.78	66.37	65.78	66.31	859,502	+0.66(+1.01%)
Jan 13, 2026	65.78	65.79	65.37	65.65	448,850	+0.11(+0.17%)
Jan 12, 2026	65.36	65.81	65.24	65.54	985,902	-0.34(-0.52%)
Jan 09, 2026	65.09	65.97	64.90	65.88	2,369,620	+0.78(+1.20%)
Jan 08, 2026	65.08	65.36	65.01	65.10	883,505	-0.56(-0.85%)
Jan 07, 2026	65.67	65.89	65.26	65.66	1,981,140	+0.60(+0.92%)
Jan 06, 2026	64.86	65.08	64.59	65.06	1,243,103	-0.18(-0.28%)
Jan 05, 2026	64.93	65.30	64.86	65.24	936,614	+0.40(+0.62%)
Jan 02, 2026	65.20	65.21	64.78	64.84	1,057,848	-0.17(-0.26%)
Dec 31, 2025	65.57	65.83	64.99	65.01	1,482,362	-0.78(-1.19%)
Dec 30, 2025	65.63	65.97	65.55	65.79	817,089	-0.20(-0.30%)
Dec 29, 2025	65.89	66.05	65.73	65.99	677,408	+0.31(+0.47%)
Dec 26, 2025	66.13	66.21	65.51	65.68	723,294	-0.41(-0.62%)
Dec 24, 2025	65.79	66.17	65.70	66.09	653,655	+0.56(+0.85%)
Dec 23, 2025	65.00	65.61	64.97	65.53	1,739,415	+0.23(+0.35%)
Dec 22, 2025	65.35	65.40	65.18	65.30	826,029	-0.06(-0.09%)
Dec 19, 2025	65.59	65.74	65.33	65.36	792,780	-0.51(-0.77%)
Dec 18, 2025	65.80	66.09	65.72	65.87	1,040,173	+0.43(+0.66%)
Dec 17, 2025	65.25	65.65	65.21	65.44	798,458	-0.11(-0.17%)
Dec 16, 2025	64.75	65.55	64.72	65.55	768,781	+0.53(+0.82%)
Dec 15, 2025	65.40	65.56	65.00	65.01	542,362	+0.02(+0.03%)
Dec 12, 2025	65.04	65.16	64.79	64.99	1,093,042	-1.04(-1.57%)
Dec 11, 2025	66.62	66.75	65.98	66.03	1,091,741	-0.16(-0.24%)
Dec 10, 2025	65.99	66.56	65.79	66.19	1,113,398	+0.28(+0.42%)
Dec 09, 2025	66.31	66.31	65.75	65.91	948,298	+0.12(+0.18%)
Dec 08, 2025	66.07	66.07	65.40	65.79	1,224,249	-0.23(-0.34%)
Dec 05, 2025	66.45	66.45	65.88	66.02	1,027,970	-0.50(-0.76%)
Dec 04, 2025	66.87	66.91	66.39	66.53	1,291,956	-0.48(-0.72%)
Dec 03, 2025	66.83	67.12	66.66	67.01	749,247	+0.22(+0.33%)
Dec 02, 2025	66.48	66.94	66.38	66.79	735,608	+0.05(+0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.