NYSE Arca · EDV · ETF
Vanguard Extended Duration Treasury ETF (EDV) ETF price history
Every NYSE Arca trading session of Vanguard Extended Duration Treasury ETF from Jan 29, 2008 to Sep 28, 2026: 4,696 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDV adjusted close, 2008 to 2026
- $138.56
- All time high, 2020
- $68.68
- 52 week high, $56.28 low
- 4,696
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EDV key facts
- Vanguard Extended Duration Treasury ETF (EDV) closed at $56.72 on Sep 28, 2026 on NYSE Arca.
- EDV's all time high close is $138.56, set on Mar 9, 2020; its all time low close is $36.60 on Feb 25, 2008.
- EDV's 52 week range is $56.28 to $68.68.
- EDV returned -12.3% over the year to Sep 28, 2026 and -49.4% over five years.
- Over ten years EDV returned -40%, -4.9% a year compounded.
- EDV's deepest drawdown was -60.0% from Mar 9, 2020 to Oct 19, 2023.
- DataCedar holds 4,696 daily sessions of EDV history from Jan 29, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EDV price chart, 2008 to 2026
EDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -13.0% |
| 6 months | -9.1% |
| Year to date | -11.6% |
| 1 year | -12.3% |
| 3 years | -7.2% |
| 5 years | -49.4% |
| 10 years | -39.7% |
| Since Jan 29, 2008 | +41.3% |
| Compound annual growth, 18.7 years | +1.9% |
EDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $138.56 on Mar 9, 2020
- All time low close
- $36.60 on Feb 25, 2008
- 52 week high
- $68.68 on Oct 28, 2025
- 52 week low
- $56.28 on Sep 28, 2026
- Deepest drawdown
- -60.0% from Mar 9, 2020 to Oct 19, 2023, not yet recovered
- Best single session
- +8.6% on Nov 20, 2008
- Worst single session
- -8.1% on Aug 11, 2011
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2011, +56%
- Worst calendar year
- 2022, -39%
EDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 29, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $63.57 | $67.54 | $56.28 | $56.72 | -10.5% | 236.3M | 185 |
| 2025 | $63.20 | $69.29 | $57.90 | $63.39 | +0.7% | 271.2M | 250 |
| 2024 | $71.51 | $76.39 | $61.12 | $62.98 | -12.8% | 171.4M | 252 |
| 2023 | $73.64 | $81.11 | $55.01 | $72.20 | +1.4% | 119.1M | 250 |
| 2022 | $115.58 | $116.05 | $62.87 | $71.24 | -39.2% | 77M | 251 |
| 2021 | $123.91 | $125.36 | $99.96 | $117.07 | -6.2% | 62.9M | 252 |
| 2020 | $102.13 | $147.43 | $101.17 | $124.79 | +23.6% | 77M | 253 |
| 2019 | $85.20 | $113.72 | $82.51 | $100.97 | +18.7% | 42.5M | 252 |
| 2018 | $87.72 | $87.72 | $75.63 | $85.08 | -3.4% | 19.6M | 251 |
| 2017 | $76.55 | $89.29 | $75.25 | $88.08 | +13.9% | 13.5M | 251 |
| 2016 | $77.72 | $99.03 | $74.68 | $77.30 | +1.6% | 23.4M | 252 |
| 2015 | $80.42 | $91.56 | $69.62 | $76.09 | -4.8% | 21.8M | 252 |
| 2014 | $55.78 | $82.38 | $55.78 | $79.96 | +43.1% | 17.3M | 252 |
| 2013 | $68.36 | $72.91 | $54.91 | $55.89 | -19.8% | 7.3M | 252 |
| 2012 | $66.69 | $78.42 | $58.59 | $69.70 | +2.4% | 8.2M | 250 |
| 2011 | $42.73 | $71.93 | $39.08 | $68.06 | +55.9% | 7.8M | 252 |
| 2010 | $39.36 | $54.16 | $37.73 | $43.65 | +9.8% | 7.7M | 252 |
| 2009 | $63.05 | $63.60 | $37.38 | $39.74 | -35.8% | 3.4M | 252 |
| 2008 | $40.27 | $70.58 | $36.42 | $61.89 | n/a | 1.8M | 235 |
EDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $56.72 | -5.7% |
| August 2026 | $60.17 | +1.2% |
| July 2026 | $59.46 | -7.4% |
| June 2026 | $64.21 | +2.1% |
| May 2026 | $62.87 | +0.9% |
| April 2026 | $62.29 | -1.6% |
| March 2026 | $63.33 | -6.1% |
| February 2026 | $67.42 | +6.6% |
| January 2026 | $63.23 | -0.2% |
| December 2025 | $63.39 | -4.4% |
| November 2025 | $66.29 | -0.4% |
| October 2025 | $66.57 | +2.2% |
About the EDV data
Daily bars. 4,696 sessions from Jan 29, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EDGX Global X U.S. 500 Income Edge ETF
- EDIV State Street SPDR S&P Emerging Markets Dividend ETF
- EDOG ALPS Emerging Sector Dividend Dogs ETF
- EDOW First Trust Dow 30 Equal Weight ETF
- EDZ Direxion Emerging Markets Bear 3X ETF
- EELV Invesco S&P Emerging Markets Low Volatility ETF
- EEM iShares MSCI Emerging Index Fund
- EEMO Invesco S&P Emerging Markets Momentum ETF
Common questions
EDV share price history
