Vanguard Extended Duration Trs Idx InsPl (VEDIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| Apr 24, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Apr 23, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Apr 22, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Apr 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 18, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Apr 17, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Apr 16, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Apr 15, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Apr 12, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Apr 11, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 10, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Apr 09, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Apr 08, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 05, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Apr 04, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Apr 03, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Apr 02, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Apr 01, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Mar 28, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Mar 27, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Mar 26, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Mar 25, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Mar 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Mar 21, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Mar 20, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Mar 19, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Mar 18, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Mar 15, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Mar 14, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Mar 13, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Mar 12, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| Mar 11, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 08, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Mar 07, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Mar 06, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Mar 05, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Mar 04, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Mar 01, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Feb 29, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Feb 28, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Feb 27, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Feb 26, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Feb 23, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Feb 22, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Feb 21, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Feb 20, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Feb 16, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Feb 15, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Feb 14, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Feb 13, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Feb 12, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Feb 09, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Feb 08, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Feb 07, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Feb 06, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Feb 05, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Feb 02, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Feb 01, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Jan 31, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Jan 30, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Jan 29, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Jan 26, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Jan 25, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| Jan 24, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Jan 23, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jan 22, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| Jan 19, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Jan 18, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Jan 17, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Jan 16, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 12, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Jan 11, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Jan 10, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Jan 09, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Jan 08, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| Jan 05, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Jan 04, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Jan 03, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Jan 02, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Dec 29, 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Dec 28, 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Dec 27, 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Dec 26, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Dec 22, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Dec 21, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Dec 21, 2023 | 0.561 Dividend | |||||
| Dec 20, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 61.86 | - |
| Dec 19, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.31 | - |
| Dec 18, 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 60.91 | - |
| Dec 15, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 61.58 | - |
| Dec 14, 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.34 | - |
| Dec 13, 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.16 | - |
| Dec 12, 2023 | 57.93 | 57.93 | 57.93 | 57.93 | 57.41 | - |
| Dec 11, 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 57.24 | - |
| Dec 08, 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.40 | - |
| Dec 07, 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.01 | - |
| Dec 06, 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 58.55 | - |
| Dec 05, 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.36 | - |
| Dec 04, 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 55.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.