Vanguard Extended Duration Treasury Index Fund Institutional Shares (VEDTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.29
-0.26 (-1.33%)
At close: Apr 1, 2026
VEDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.33% |
| Mar 31, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% |
| Mar 30, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.03% |
| Mar 27, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.13% |
| Mar 26, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.92% |
| Mar 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.29% |
| Mar 24, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.51% |
| Mar 23, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.83% |
| Mar 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.67% |
| Mar 19, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.12% |
| Mar 18, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.71% |
| Mar 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.36% |
| Mar 16, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.13% |
| Mar 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.87% |
| Mar 12, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Mar 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.09% |
| Mar 10, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.67% |
| Mar 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.34% |
| Mar 6, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.69% |
| Mar 5, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.39% |
| Mar 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |
| Mar 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% |
| Mar 2, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.35% |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.78% |
| Feb 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.58% |
| Feb 25, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Feb 24, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.34% |
| Feb 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Feb 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| Feb 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Feb 18, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.58% |
| Feb 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Feb 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.64% |
| Feb 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.06% |
| Feb 11, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.75% |
| Feb 10, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.78% |
| Feb 9, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Feb 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Feb 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.50% |
| Feb 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.46% |
| Feb 3, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.31% |
| Feb 2, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.41% |
| Jan 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.96% |
| Jan 29, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Jan 28, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.35% |
| Jan 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.10% |
| Jan 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.76% |
| Jan 23, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.35% |
| Jan 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% |
| Jan 21, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.29% |