Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Vanguard Extended Duration Trs Idx InsPl (VEDIX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

51.99

-0.56

(-1.07%)

As of 08:06AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	52.55	52.55	52.55	52.55	52.55	-
23 Apr 2024	52.55	52.55	52.55	52.55	52.55	-
22 Apr 2024	52.61	52.61	52.61	52.61	52.61	-
19 Apr 2024	52.76	52.76	52.76	52.76	52.76	-
18 Apr 2024	52.43	52.43	52.43	52.43	52.43	-
17 Apr 2024	52.82	52.82	52.82	52.82	52.82	-
16 Apr 2024	52.06	52.06	52.06	52.06	52.06	-
15 Apr 2024	52.55	52.55	52.55	52.55	52.55	-
12 Apr 2024	53.74	53.74	53.74	53.74	53.74	-
11 Apr 2024	53.35	53.35	53.35	53.35	53.35	-
10 Apr 2024	53.78	53.78	53.78	53.78	53.78	-
09 Apr 2024	55.31	55.31	55.31	55.31	55.31	-
08 Apr 2024	54.60	54.60	54.60	54.60	54.60	-
05 Apr 2024	54.53	54.53	54.53	54.53	54.53	-
04 Apr 2024	55.59	55.59	55.59	55.59	55.59	-
03 Apr 2024	55.06	55.06	55.06	55.06	55.06	-
02 Apr 2024	55.17	55.17	55.17	55.17	55.17	-
01 Apr 2024	55.53	55.53	55.53	55.53	55.53	-
28 Mar 2024	57.08	57.08	57.08	57.08	57.08	-
27 Mar 2024	57.60	57.60	57.60	57.60	57.60	-
26 Mar 2024	56.91	56.91	56.91	56.91	56.91	-
25 Mar 2024	56.61	56.61	56.61	56.61	56.61	-
22 Mar 2024	56.21	56.21	56.21	56.21	56.21	-
21 Mar 2024	56.21	56.21	56.21	56.21	56.21	-
20 Mar 2024	56.06	56.06	56.06	56.06	56.06	-
19 Mar 2024	56.20	56.20	56.20	56.20	56.20	-
18 Mar 2024	56.03	56.03	56.03	56.03	56.03	-
15 Mar 2024	56.30	56.30	56.30	56.30	56.30	-
14 Mar 2024	56.23	56.23	56.23	56.23	56.23	-
13 Mar 2024	57.48	57.48	57.48	57.48	57.48	-
12 Mar 2024	57.88	57.88	57.88	57.88	57.88	-
11 Mar 2024	58.53	58.53	58.53	58.53	58.53	-
08 Mar 2024	58.60	58.60	58.60	58.60	58.60	-
07 Mar 2024	58.72	58.72	58.72	58.72	58.72	-
06 Mar 2024	58.89	58.89	58.89	58.89	58.89	-
05 Mar 2024	58.42	58.42	58.42	58.42	58.42	-
04 Mar 2024	57.31	57.31	57.31	57.31	57.31	-
01 Mar 2024	57.57	57.57	57.57	57.57	57.57	-
29 Feb 2024	57.16	57.16	57.16	57.16	57.16	-
28 Feb 2024	56.55	56.55	56.55	56.55	56.55	-
27 Feb 2024	56.07	56.07	56.07	56.07	56.07	-
26 Feb 2024	56.64	56.64	56.64	56.64	56.64	-
23 Feb 2024	56.90	56.90	56.90	56.90	56.90	-
22 Feb 2024	55.79	55.79	55.79	55.79	55.79	-
21 Feb 2024	55.37	55.37	55.37	55.37	55.37	-
20 Feb 2024	55.93	55.93	55.93	55.93	55.93	-
16 Feb 2024	55.96	55.96	55.96	55.96	55.96	-
15 Feb 2024	56.29	56.29	56.29	56.29	56.29	-
14 Feb 2024	55.93	55.93	55.93	55.93	55.93	-
13 Feb 2024	55.60	55.60	55.60	55.60	55.60	-
12 Feb 2024	56.82	56.82	56.82	56.82	56.82	-
09 Feb 2024	56.83	56.83	56.83	56.83	56.83	-
08 Feb 2024	56.95	56.95	56.95	56.95	56.95	-
07 Feb 2024	57.43	57.43	57.43	57.43	57.43	-
06 Feb 2024	57.78	57.78	57.78	57.78	57.78	-
05 Feb 2024	57.09	57.09	57.09	57.09	57.09	-
02 Feb 2024	58.77	58.77	58.77	58.77	58.77	-
01 Feb 2024	60.48	60.48	60.48	60.48	60.48	-
31 Jan 2024	58.71	58.71	58.71	58.71	58.71	-
30 Jan 2024	58.16	58.16	58.16	58.16	58.16	-
29 Jan 2024	57.34	57.34	57.34	57.34	57.34	-
26 Jan 2024	56.46	56.46	56.46	56.46	56.46	-
25 Jan 2024	56.51	56.51	56.51	56.51	56.51	-
24 Jan 2024	56.09	56.09	56.09	56.09	56.09	-
23 Jan 2024	56.54	56.54	56.54	56.54	56.54	-
22 Jan 2024	57.17	57.17	57.17	57.17	57.17	-
19 Jan 2024	56.73	56.73	56.73	56.73	56.73	-
18 Jan 2024	56.44	56.44	56.44	56.44	56.44	-
17 Jan 2024	57.22	57.22	57.22	57.22	57.22	-
16 Jan 2024	57.30	57.30	57.30	57.30	57.30	-
12 Jan 2024	58.70	58.70	58.70	58.70	58.70	-
11 Jan 2024	58.94	58.94	58.94	58.94	58.94	-
10 Jan 2024	58.65	58.65	58.65	58.65	58.65	-
09 Jan 2024	59.14	59.14	59.14	59.14	59.14	-
08 Jan 2024	59.69	59.69	59.69	59.69	59.69	-
05 Jan 2024	58.91	58.91	58.91	58.91	58.91	-
04 Jan 2024	59.72	59.72	59.72	59.72	59.72	-
03 Jan 2024	60.98	60.98	60.98	60.98	60.98	-
02 Jan 2024	60.64	60.64	60.64	60.64	60.64	-
29 Dec 2023	61.42	61.42	61.42	61.42	61.42	-
28 Dec 2023	61.90	61.90	61.90	61.90	61.90	-
27 Dec 2023	62.53	62.53	62.53	62.53	62.53	-
26 Dec 2023	61.04	61.04	61.04	61.04	61.04	-
22 Dec 2023	60.85	60.85	60.85	60.85	60.85	-
21 Dec 2023	61.21	61.21	61.21	61.21	61.21	-
21 Dec 2023	0.561 Dividend
20 Dec 2023	62.42	62.42	62.42	62.42	61.86	-
19 Dec 2023	61.87	61.87	61.87	61.87	61.31	-
18 Dec 2023	61.46	61.46	61.46	61.46	60.91	-
15 Dec 2023	62.14	62.14	62.14	62.14	61.58	-
14 Dec 2023	61.90	61.90	61.90	61.90	61.34	-
13 Dec 2023	59.70	59.70	59.70	59.70	59.16	-
12 Dec 2023	57.93	57.93	57.93	57.93	57.41	-
11 Dec 2023	57.76	57.76	57.76	57.76	57.24	-
08 Dec 2023	57.92	57.92	57.92	57.92	57.40	-
07 Dec 2023	58.54	58.54	58.54	58.54	58.01	-
06 Dec 2023	59.08	59.08	59.08	59.08	58.55	-
05 Dec 2023	57.88	57.88	57.88	57.88	57.36	-
04 Dec 2023	56.07	56.07	56.07	56.07	55.57	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.60-0.21(-0.25%)

GOLD FUTURES2,342.50+4.10(+0.18%)

DOW38,009.05-451.87(-1.17%)

Bitcoin GBP51,455.20-306.27(-0.59%)

Trending tickers

Vanguard Extended Duration Trs Idx InsPl (VEDIX)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.60
-0.21(-0.25%)

GOLD FUTURES
2,342.50
+4.10(+0.18%)

DOW
38,009.05
-451.87(-1.17%)

Bitcoin GBP
51,455.20
-306.27(-0.59%)