Vanguard Extended Duration Treasury Index Fund Institutional Shares (VEDTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
-0.10 (-0.51%)
May 19, 2025, 2:32 PM EDT
VEDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.70% |
| May 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.23% |
| May 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.51% |
| May 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.36% |
| May 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.19% |
| May 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% |
| May 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.61% |
| May 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.31% |
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| May 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.39% |
| May 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.55% |
| May 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.45% |
| May 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.95% |
| May 2, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.47% |
| May 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| Apr 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.73% |
| Apr 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.22% |
| Apr 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| Apr 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.94% |
| Apr 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.51% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.74% |
| Apr 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.93% |
| Apr 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.66% |
| Apr 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.49% |
| Apr 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.80% |
| Apr 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.40% |
| Apr 14, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.86% |
| Apr 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.07% |
| Apr 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -4.12% |
| Apr 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |
| Apr 8, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.02% |
| Apr 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.58% |
| Apr 4, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.72% |
| Apr 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.28% |
| Apr 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.05% |
| Apr 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.28% |
| Mar 31, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Mar 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.83 | 2.03% |
| Mar 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.42 | -0.63% |
| Mar 26, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.55 | -1.00% |
| Mar 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.76 | - |
| Mar 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.76 | -1.50% |
| Mar 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.07 | -1.07% |
| Mar 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.30 | 0.19% |
| Mar 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.26 | 0.56% |
| Mar 18, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.14 | 0.23% |
| Mar 17, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.09 | 0.76% |
| Mar 14, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.93 | -0.70% |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.08 | 1.23% |
| Mar 12, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.82 | -0.85% |