MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDV — Vanguard World Funds Extended Duration ETF
NYSE ArcaVanguard World Funds Extended Duration ETF
$54.64
-0.21(-0.38%)
- O
- 55.11
- H
- 55.51
- L
- 54.44
- V
- 2.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.64
Period Return-16.07%
Period High$71.31
Period Low$53.86
Avg Daily Volume1.17M
Total Trading Days365
EDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.11 | $55.51 | $54.44 | $54.64 | $-0.21 | -0.38% | 2,682,407 | $54.85 | $54.44 $55.51 |
| Oct 1, 2026 | $54.06 | $55.23 | $53.86 | $54.85 | $-0.60 | -1.08% | 2,580,796 | $54.69 | $53.86 $55.23 |
| Sep 30, 2026 | $55.95 | $55.98 | $55.16 | $55.45 | $-0.70 | -1.25% | 7,491,438 | $55.29 | $55.16 $55.98 |
| Sep 29, 2026 | $56.55 | $56.55 | $55.67 | $56.15 | $-0.57 | -1.00% | 2,096,127 | $56.01 | $55.67 $56.55 |
| Sep 28, 2026 | $56.64 | $56.91 | $56.27 | $56.72 | $-0.65 | -1.13% | 2,973,967 | $56.57 | $56.27 $56.91 |
| Sep 25, 2026 | $57.50 | $57.63 | $56.91 | $57.37 | $-0.32 | -0.55% | 1,745,152 | $57.19 | $56.91 $57.63 |
| Sep 24, 2026 | $58.63 | $58.89 | $57.68 | $57.69 | $-1.16 | -1.97% | 2,058,216 | $58.10 | $57.68 $58.89 |
| Sep 23, 2026 | $59.89 | $59.92 | $58.60 | $58.85 | $-1.38 | -2.29% | 3,206,823 | $59.00 | $58.60 $59.92 |
| Sep 22, 2026 | $60.35 | $60.42 | $59.99 | $60.23 | $-0.07 | -0.12% | 823,671 | $60.18 | $59.99 $60.42 |
| Sep 21, 2026 | $60.19 | $60.34 | $59.99 | $60.30 | +$0.67 | +1.12% | 871,308 | $60.18 | $59.99 $60.34 |
| Sep 18, 2026 | $59.94 | $59.94 | $59.49 | $59.63 | $-0.60 | -1.00% | 937,327 | $59.66 | $59.49 $59.94 |
| Sep 17, 2026 | $59.96 | $60.26 | $59.79 | $60.23 | +$0.92 | +1.55% | 852,782 | $60.08 | $59.79 $60.26 |
| Sep 16, 2026 | $59.22 | $59.91 | $59.18 | $59.31 | +$0.40 | +0.68% | 4,659,066 | $59.45 | $59.18 $59.91 |
| Sep 15, 2026 | $58.77 | $59.04 | $58.67 | $58.91 | $-0.30 | -0.51% | 1,592,896 | $58.89 | $58.67 $59.04 |
| Sep 14, 2026 | $58.98 | $59.62 | $58.63 | $59.21 | +$0.19 | +0.32% | 1,081,875 | $59.23 | $58.63 $59.62 |
| Sep 11, 2026 | $59.53 | $59.69 | $58.98 | $59.02 | +$0.17 | +0.29% | 4,512,879 | $59.19 | $58.98 $59.69 |
| Sep 10, 2026 | $59.02 | $59.49 | $58.72 | $58.85 | $-0.97 | -1.62% | 1,753,561 | $59.02 | $58.72 $59.49 |
| Sep 9, 2026 | $60.32 | $60.47 | $59.37 | $59.82 | $-0.48 | -0.80% | 2,508,005 | $59.77 | $59.37 $60.47 |
| Sep 8, 2026 | $60.55 | $60.61 | $60.03 | $60.30 | +$0.01 | +0.02% | 516,192 | $60.31 | $60.03 $60.61 |
| Sep 4, 2026 | $60.41 | $60.64 | $60.24 | $60.29 | +$0.19 | +0.32% | 1,149,880 | $60.42 | $60.24 $60.64 |
| Sep 3, 2026 | $60.39 | $60.50 | $60.08 | $60.10 | +$0.13 | +0.22% | 1,022,815 | $60.29 | $60.08 $60.50 |
| Sep 2, 2026 | $60.01 | $60.06 | $59.73 | $59.97 | +$0.08 | +0.13% | 2,022,484 | $59.90 | $59.73 $60.06 |
| Sep 1, 2026 | $59.86 | $60.45 | $59.81 | $59.89 | $-0.28 | -0.47% | 774,143 | $60.05 | $59.81 $60.45 |
| Aug 31, 2026 | $60.13 | $60.19 | $59.78 | $60.17 | $-0.49 | -0.81% | 1,671,661 | $59.96 | $59.78 $60.19 |
| Aug 28, 2026 | $60.72 | $61.46 | $60.58 | $60.66 | $-0.23 | -0.38% | 1,196,316 | $60.94 | $60.58 $61.46 |
| Aug 27, 2026 | $60.95 | $61.11 | $60.75 | $60.89 | $-0.19 | -0.31% | 627,904 | $60.92 | $60.75 $61.11 |
| Aug 26, 2026 | $61.01 | $61.08 | $60.82 | $61.08 | $-0.14 | -0.23% | 592,512 | $60.93 | $60.82 $61.08 |
| Aug 25, 2026 | $60.80 | $61.23 | $60.63 | $61.22 | +$1.04 | +1.73% | 2,309,083 | $61.03 | $60.63 $61.23 |
| Aug 24, 2026 | $60.08 | $60.57 | $60.05 | $60.18 | +$0.67 | +1.13% | 1,605,333 | $60.27 | $60.05 $60.57 |
| Aug 21, 2026 | $59.56 | $59.75 | $59.37 | $59.51 | $-0.30 | -0.50% | 2,556,703 | $59.50 | $59.37 $59.75 |