Australia markets close in 1 hour 32 minutes

Vanguard Extended Duration Treasury Index Fund Insti Plus Shs (VEDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
65.76+0.26 (+0.40%)
At close: 08:01PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202265.7665.7665.7665.7665.76-
25 Nov 202265.5065.5065.5065.5065.50-
23 Nov 202265.7565.7565.7565.7565.75-
22 Nov 202264.1464.1464.1464.1464.14-
21 Nov 202262.9062.9062.9062.9062.90-
18 Nov 202262.5362.5362.5362.5362.53-
17 Nov 202263.0163.0163.0163.0163.01-
16 Nov 202263.9063.9063.9063.9063.90-
15 Nov 202261.9161.9161.9161.9161.91-
14 Nov 202260.5760.5760.5760.5760.57-
11 Nov 202260.5260.5260.5260.5260.52-
10 Nov 202261.0261.0261.0261.0261.02-
09 Nov 202258.1058.1058.1058.1058.10-
08 Nov 202257.9157.9157.9157.9157.91-
07 Nov 202257.1757.1757.1757.1757.17-
04 Nov 202257.9957.9957.9957.9957.99-
03 Nov 202259.5159.5159.5159.5159.51-
02 Nov 202259.9859.9859.9859.9859.98-
01 Nov 202260.3360.3360.3360.3360.33-
31 Oct 202259.2059.2059.2059.2059.20-
28 Oct 202259.9759.9759.9759.9759.97-
27 Oct 202260.4460.4460.4460.4460.44-
26 Oct 202259.6159.6159.6159.6159.61-
25 Oct 202258.3758.3758.3758.3758.37-
24 Oct 202256.0556.0556.0556.0556.05-
21 Oct 202256.6556.6556.6556.6556.65-
20 Oct 202258.4358.4358.4358.4358.43-
19 Oct 202259.7759.7759.7759.7759.77-
18 Oct 202261.3261.3261.3261.3261.32-
17 Oct 202261.1261.1261.1261.1261.12-
14 Oct 202261.6261.6261.6261.6261.62-
13 Oct 202262.2462.2462.2462.2462.24-
12 Oct 202263.1363.1363.1363.1363.13-
11 Oct 202262.7262.7262.7262.7262.72-
10 Oct 202262.3762.3762.3762.3762.37-
07 Oct 202263.7263.7263.7263.7263.72-
06 Oct 202264.6164.6164.6164.6164.61-
05 Oct 202265.0065.0065.0065.0065.00-
04 Oct 202265.7165.7165.7165.7165.71-
03 Oct 202266.1166.1166.1166.1166.11-
30 Sept 202264.9364.9364.9364.9364.93-
30 Sept 20220.52 Dividend
29 Sept 202266.6166.6166.6166.6166.09-
28 Sept 202267.0767.0767.0767.0766.55-
27 Sept 202264.2564.2564.2564.2563.75-
26 Sept 202266.8866.8866.8866.8866.36-
23 Sept 202268.3768.3768.3768.3767.84-
22 Sept 202267.9667.9667.9667.9667.43-
21 Sept 202270.3170.3170.3170.3169.76-
20 Sept 202268.6168.6168.6168.6168.07-
19 Sept 202269.4969.4969.4969.4968.95-
16 Sept 202269.1669.1669.1669.1668.62-
15 Sept 202270.0270.0270.0270.0269.47-
14 Sept 202269.9869.9869.9869.9869.43-
13 Sept 202269.6669.6669.6669.6669.12-
12 Sept 202269.1269.1269.1269.1268.58-
09 Sept 202269.9569.9569.9569.9569.40-
08 Sept 202269.7869.7869.7869.7869.24-
07 Sept 202270.6470.6470.6470.6470.09-
06 Sept 202269.1669.1669.1669.1668.62-
02 Sept 202271.5671.5671.5671.5671.00-
01 Sept 202271.1271.1271.1271.1270.56-
31 Aug 202273.0473.0473.0473.0472.47-
30 Aug 202274.0074.0074.0074.0073.42-
29 Aug 202273.6073.6073.6073.6073.03-
26 Aug 202274.4074.4074.4074.4073.82-
25 Aug 202273.4273.4273.4273.4272.85-
24 Aug 202272.0672.0672.0672.0671.50-
23 Aug 202272.7872.7872.7872.7872.21-
22 Aug 202273.2773.2773.2773.2772.70-
19 Aug 202273.5373.5373.5373.5372.96-
18 Aug 202275.0675.0675.0675.0674.47-
17 Aug 202274.9874.9874.9874.9874.39-
16 Aug 202276.0776.0776.0776.0775.48-
15 Aug 202275.5175.5175.5175.5174.92-
12 Aug 202275.7175.7175.7175.7175.12-
11 Aug 202274.7074.7074.7074.7074.12-
10 Aug 202277.1577.1577.1577.1576.55-
09 Aug 202278.0178.0178.0178.0177.40-
08 Aug 202278.3678.3678.3678.3677.75-
05 Aug 202276.7676.7676.7676.7676.16-
04 Aug 202279.0079.0079.0079.0078.38-
03 Aug 202279.2979.2979.2979.2978.67-
02 Aug 202277.5377.5377.5377.5376.92-
01 Aug 202279.4879.4879.4879.4878.86-
29 July 202276.7476.7476.7476.7476.14-
28 July 202277.0877.0877.0877.0876.48-
27 July 202276.5676.5676.5676.5675.96-
26 July 202277.3477.3477.3477.3476.74-
25 July 202277.1977.1977.1977.1976.59-
22 July 202278.4078.4078.4078.4077.79-
21 July 202276.7276.7276.7276.7276.12-
20 July 202275.1275.1275.1275.1274.53-
19 July 202274.7274.7274.7274.7274.14-
18 July 202275.2375.2375.2375.2374.64-
15 July 202276.3276.3276.3276.3275.72-
14 July 202275.7575.7575.7575.7575.16-
13 July 202276.5976.5976.5976.5975.99-
12 July 202275.3275.3275.3275.3274.73-
11 July 202274.8374.8374.8374.8374.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...