Vanguard Extended Duration Treasury Index Fund Institutional Plus Shares (VEDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.98
-1.37 (-2.72%)
May 21, 2025, 4:00 PM EDT
VEDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.71% |
| May 21, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -2.72% |
| May 20, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.20% |
| May 19, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.51% |
| May 16, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.35% |
| May 15, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 1.19% |
| May 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.90% |
| May 13, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.64% |
| May 12, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -1.31% |
| May 9, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.23% |
| May 8, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -1.39% |
| May 7, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.56% |
| May 6, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.42% |
| May 5, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.95% |
| May 2, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.45% |
| May 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.45% |
| Apr 30, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -1.73% |
| Apr 29, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 1.23% |
| Apr 28, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.94% |
| Apr 25, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.99% |
| Apr 24, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 1.48% |
| Apr 23, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.76% |
| Apr 22, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.91% |
| Apr 21, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -2.67% |
| Apr 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -1.46% |
| Apr 16, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.76% |
| Apr 15, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.44% |
| Apr 14, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.81% |
| Apr 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.11% |
| Apr 10, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -4.12% |
| Apr 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.98% |
| Apr 8, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -3.03% |
| Apr 7, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -4.55% |
| Apr 4, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 1.71% |
| Apr 3, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.30% |
| Apr 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.04% |
| Apr 1, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 1.27% |
| Mar 31, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 1.50% |
| Mar 28, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 2.02% |
| Mar 27, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.61% |
| Mar 26, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.98% |
| Mar 25, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.02% |
| Mar 24, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.51% |
| Mar 21, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -1.09% |
| Mar 20, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.20% |
| Mar 19, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.58% |
| Mar 18, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.22% |
| Mar 17, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.79% |
| Mar 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.71% |
| Mar 13, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.23% |