Australia markets close in 1 hour 44 minutes

Vanguard Extended Duration Treasury Index Fund (VEDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
75.06+0.08 (+0.11%)
At close: 08:01PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202275.0675.0675.0675.0675.06-
17 Aug 202274.9874.9874.9874.9874.98-
16 Aug 202276.0776.0776.0776.0776.07-
15 Aug 202275.5175.5175.5175.5175.51-
12 Aug 202275.7175.7175.7175.7175.71-
11 Aug 202274.7074.7074.7074.7074.70-
10 Aug 202277.1577.1577.1577.1577.15-
09 Aug 202278.0178.0178.0178.0178.01-
08 Aug 202278.3678.3678.3678.3678.36-
05 Aug 202276.7676.7676.7676.7676.76-
04 Aug 202279.0079.0079.0079.0079.00-
03 Aug 202279.2979.2979.2979.2979.29-
02 Aug 202277.5377.5377.5377.5377.53-
01 Aug 202279.4879.4879.4879.4879.48-
29 July 202276.7476.7476.7476.7476.74-
28 July 202277.0877.0877.0877.0877.08-
27 July 202276.5676.5676.5676.5676.56-
26 July 202277.3477.3477.3477.3477.34-
25 July 202277.1977.1977.1977.1977.19-
22 July 202278.4078.4078.4078.4078.40-
21 July 202276.7276.7276.7276.7276.72-
20 July 202275.1275.1275.1275.1275.12-
19 July 202274.7274.7274.7274.7274.72-
18 July 202275.2375.2375.2375.2375.23-
15 July 202276.3276.3276.3276.3276.32-
14 July 202275.7575.7575.7575.7575.75-
13 July 202276.5976.5976.5976.5976.59-
12 July 202275.3275.3275.3275.3275.32-
11 July 202274.8374.8374.8374.8374.83-
08 July 202273.1073.1073.1073.1073.10-
07 July 202274.2074.2074.2074.2074.20-
06 July 202275.0075.0075.0075.0075.00-
05 July 202276.7176.7176.7176.7176.71-
01 July 202275.7075.7075.7075.7075.70-
30 June 202275.0775.0775.0775.0775.07-
30 June 20220.539 Dividend
29 June 202274.9074.9074.9074.9074.36-
28 June 202273.4473.4473.4473.4472.91-
27 June 202272.9872.9872.9872.9872.45-
24 June 202273.7773.7773.7773.7773.24-
23 June 202275.3075.3075.3075.3074.76-
22 June 202274.4574.4574.4574.4573.91-
21 June 202271.9371.9371.9371.9371.41-
17 June 202273.7573.7573.7573.7573.22-
16 June 202273.2573.2573.2573.2572.72-
15 June 202272.6872.6872.6872.6872.16-
14 June 202271.1471.1471.1471.1470.63-
13 June 202272.3372.3372.3372.3371.81-
10 June 202275.3075.3075.3075.3074.76-
09 June 202275.6275.6275.6275.6275.08-
08 June 202275.2675.2675.2675.2674.72-
07 June 202276.1076.1076.1076.1075.55-
06 June 202275.0875.0875.0875.0874.54-
03 June 202276.9376.9376.9376.9376.38-
02 June 202277.1077.1077.1077.1076.55-
01 June 202277.1677.1677.1677.1676.60-
31 May 202276.9576.9576.9576.9576.40-
27 May 202279.1779.1779.1779.1778.60-
26 May 202278.9978.9978.9978.9978.42-
25 May 202279.5879.5879.5879.5879.01-
24 May 202279.1279.1279.1279.1278.55-
23 May 202277.1477.1477.1477.1476.58-
20 May 202278.8678.8678.8678.8678.29-
19 May 202277.6577.6577.6577.6577.09-
18 May 202277.4777.4777.4777.4776.91-
17 May 202275.3275.3275.3275.3274.78-
16 May 202276.4676.4676.4676.4675.91-
13 May 202276.7276.7276.7276.7276.17-
12 May 202278.3378.3378.3378.3377.77-
11 May 202278.5878.5878.5878.5878.01-
10 May 202276.5976.5976.5976.5976.04-
09 May 202275.5875.5875.5875.5875.04-
06 May 202274.9674.9674.9674.9674.42-
05 May 202276.4776.4776.4776.4775.92-
04 May 202279.3379.3379.3379.3378.76-
03 May 202279.0479.0479.0479.0478.47-
02 May 202278.3478.3478.3478.3477.78-
29 Apr 202280.0580.0580.0580.0579.47-
28 Apr 202281.5481.5481.5481.5480.95-
27 Apr 202281.3881.3881.3881.3880.79-
26 Apr 202282.7082.7082.7082.7082.10-
25 Apr 202281.7581.7581.7581.7581.16-
22 Apr 202280.8580.8580.8580.8580.27-
21 Apr 202281.5681.5681.5681.5680.97-
20 Apr 202282.3682.3682.3682.3681.77-
19 Apr 202280.1880.1880.1880.1879.60-
18 Apr 202280.7980.7980.7980.7980.21-
14 Apr 202281.4181.4181.4181.4180.82-
13 Apr 202283.4383.4383.4383.4382.83-
12 Apr 202283.3583.3583.3583.3582.75-
11 Apr 202283.7183.7183.7183.7183.11-
08 Apr 202285.4985.4985.4985.4984.87-
07 Apr 202286.8486.8486.8486.8486.22-
06 Apr 202287.7887.7887.7887.7887.15-
05 Apr 202288.6688.6688.6688.6688.02-
04 Apr 202291.2891.2891.2891.2890.62-
01 Apr 202292.1192.1192.1192.1191.45-
31 Mar 202291.3891.3891.3891.3890.72-
31 Mar 20220.485 Dividend
30 Mar 202291.6291.6291.6291.6290.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...