Vanguard Extended Duration Trs Idx InsPl VEDIX
48.44 USD -0.39 (-0.80%)
Regular-session close
Day range unavailable
45.94 52-week range 56.42
- YTD
- -9.03%
- 1 year
- -11.78%
VEDIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | -1.05 | -2.11% |
| Nov 11, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | -0.01 | -0.02% |
| Nov 10, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | -0.92 | -1.81% |
| Nov 9, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | +0.08 | +0.16% |
| Nov 6, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | -0.02 | -0.04% |
| Nov 5, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | +0.08 | +0.16% |
| Nov 4, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | +0.62 | +1.24% |
| Nov 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | -0.60 | -1.18% |
| Nov 2, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | +0.20 | +0.40% |
| Oct 30, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | +0.24 | +0.48% |
| Oct 29, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | +0.40 | +0.80% |
| Oct 28, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | -0.66 | -1.31% |
| Oct 27, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | -0.04 | -0.08% |
| Oct 26, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | +0.36 | +0.72% |
| Oct 23, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40 | -0.79% |
| Oct 22, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | +1.40 | +2.85% |
| Oct 21, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | +0.14 | +0.29% |
| Oct 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | +0.70 | +1.45% |
| Oct 19, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | -0.55 | -1.13% |
| Oct 16, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 0.00 | 0.00% |
| Oct 15, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | +1.09 | +2.28% |
| Oct 14, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | +0.59 | +1.25% |
| Oct 13, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | +0.34 | +0.73% |
| Oct 12, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | +0.07 | +0.15% |
| Oct 9, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | +0.09 | +0.19% |
| Oct 8, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | +0.74 | +1.61% |
| Oct 7, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | -0.16 | -0.35% |
| Oct 6, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | +0.13 | +0.28% |
| Oct 5, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | -0.37 | -0.80% |
| Oct 2, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | -0.23 | -0.49% |
| Oct 1, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | +0.10 | +0.22% |
| Sep 30, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | -0.43 | -0.92% |
| Sep 29, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | -0.44 | -0.93% |
| Sep 28, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | -0.68 | -1.42% |
| Sep 25, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | -0.17 | -0.35% |
| Sep 24, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | -1.05 | -2.13% |
| Sep 23, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | -1.14 | -2.26% |
| Sep 22, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | +0.51 | +1.02% |
| Sep 21, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 0.00 | 0.00% |
| Sep 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | -0.46 | -0.91% |
| Sep 17, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | +0.80 | +1.62% |
| Sep 16, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | +0.27 | +0.55% |
| Sep 15, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | -0.25 | -0.50% |
| Sep 14, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | +0.25 | +0.51% |
| Sep 11, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | +0.20 | +0.41% |
| Sep 10, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | -0.82 | -1.64% |
| Sep 9, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | -0.46 | -0.91% |
| Sep 8, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | -0.01 | -0.02% |
| Sep 4, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | +0.22 | +0.44% |
| Sep 3, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | +0.07 | +0.14% |
| Sep 2, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | +0.07 | +0.14% |
| Sep 1, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | -0.27 | -0.54% |
| Aug 31, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | -0.40 | -0.79% |
| Aug 28, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | -0.14 | -0.28% |
| Aug 27, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | -0.16 | -0.31% |
| Aug 26, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | -0.10 | -0.20% |
| Aug 25, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | +0.88 | +1.75% |
| Aug 24, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | +0.55 | +1.11% |
| Aug 21, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | -0.31 | -0.62% |
| Aug 20, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | -0.68 | -1.34% |
| Aug 19, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | +1.47 | +2.99% |
| Aug 18, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | +0.30 | +0.61% |
| Aug 17, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | -0.69 | -1.39% |
| Aug 14, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | -0.56 | -1.12% |
| Aug 13, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | +0.43 | +0.87% |
65 days, newest first. Daily bars as drawn on the VEDIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.