Stockscreener 앱 받기
69.46
2.39%
1.62
시간 외 거래:
69.00
-0.46
-0.66%
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $69.58 | $68.66 | $0.92 | 2,169,247.0 | +2.39% |
| 2025-10-09 | $67.94 | $67.62 | $0.3189 | 580,150.0 | +0.00% |
| 2025-10-08 | $68.27 | $67.72 | $0.545 | 608,716.0 | +0.15% |
| 2025-10-07 | $68.00 | $67.35 | $0.65 | 1,299,351.0 | +0.80% |
| 2025-10-06 | $67.75 | $67.16 | $0.5869 | 949,072.0 | -1.10% |
| 2025-10-03 | $68.31 | $67.90 | $0.413 | 637,133.0 | -0.28% |
| 2025-10-02 | $68.34 | $67.77 | $0.57 | 716,605.0 | +0.47% |
| 2025-10-01 | $68.25 | $67.64 | $0.6101 | 1,391,817.0 | -0.92% |
| 2025-09-30 | $69.29 | $68.29 | $1.00 | 1,504,564.0 | -0.62% |
| 2025-09-29 | $69.01 | $68.47 | $0.5416 | 1,221,102.0 | +1.35% |
| 2025-09-26 | $68.65 | $67.72 | $0.93 | 942,027.0 | -0.18% |
| 2025-09-25 | $68.12 | $67.45 | $0.67 | 1,365,051.0 | +0.19% |
| 2025-09-24 | $68.14 | $67.58 | $0.5624 | 760,151.0 | -0.57% |
| 2025-09-23 | $68.35 | $67.63 | $0.72 | 1,323,382.0 | +1.14% |
| 2025-09-22 | $67.81 | $67.36 | $0.45 | 996,967.0 | -0.56% |
| 2025-09-19 | $68.19 | $67.67 | $0.52 | 790,802.0 | -0.34% |
| 2025-09-18 | $68.47 | $67.83 | $0.64 | 912,005.0 | -1.63% |
| 2025-09-17 | $70.33 | $69.00 | $1.33 | 1,280,798.0 | -0.24% |
| 2025-09-16 | $69.67 | $69.16 | $0.51 | 557,928.0 | +0.23% |
| 2025-09-15 | $69.65 | $69.18 | $0.47 | 673,411.0 | +0.35% |
| 2025-09-12 | $69.12 | $68.53 | $0.59 | 662,519.0 | -0.60% |
Vanguard Extended Duration Treasury Etf 주식 (EDV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Extended Duration Treasury Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Extended Duration Treasury Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $69.58 | $67.16 | $2.42 | 10,521,338.0 | +1.48% |
| 2025-09 | $70.33 | $63.63 | $6.70 | 26,216,026.0 | +6.04% |
| 2025-08 | $67.24 | $64.00 | $3.24 | 20,798,442.0 | -1.21% |
| 2025-07 | $66.97 | $62.20 | $4.77 | 17,201,163.0 | -2.91% |
| 2025-06 | $67.49 | $63.52 | $3.97 | 12,477,991.0 | +3.75% |
| 2025-05 | $68.33 | $61.56 | $6.77 | 22,104,272.0 | -4.98% |
| 2025-04 | $73.68 | $63.57 | $10.11 | 37,018,653.0 | -3.99% |
| 2025-03 | $73.52 | $68.42 | $5.10 | 17,312,150.0 | -2.46% |
| 2025-02 | $72.98 | $66.89 | $6.09 | 18,112,360.0 | +7.78% |
| 2025-01 | $68.59 | $64.56 | $4.03 | 27,427,494.0 | -0.12% |
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.65 | $67.07 | $9.58 | 22,348,335.0 | -9.47% |
| 2024-11 | $75.17 | $69.96 | $5.21 | 20,182,562.0 | +2.54% |
| 2024-10 | $80.67 | $71.34 | $9.34 | 22,965,083.0 | -8.07% |
| 2024-09 | $83.97 | $78.84 | $5.13 | 15,157,775.0 | +2.54% |
| 2024-08 | $81.62 | $75.77 | $5.85 | 19,475,161.0 | +2.83% |
| 2024-07 | $75.67 | $70.45 | $5.22 | 11,275,366.0 | +2.94% |
| 2024-06 | $76.76 | $72.08 | $4.68 | 9,536,235.0 | +2.50% |
| 2024-05 | $73.78 | $68.83 | $4.95 | 6,460,196.0 | +3.96% |
| 2024-04 | $74.57 | $67.90 | $6.67 | 10,058,820.0 | -10.07% |
| 2024-03 | $78.55 | $73.80 | $4.75 | 10,047,834.0 | +1.11% |
| 2024-02 | $80.65 | $73.26 | $7.39 | 8,191,917.0 | -2.62% |
| 2024-01 | $80.84 | $74.01 | $6.83 | 12,368,006.0 | -3.99% |
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.89 | $72.66 | $10.23 | 18,260,301.0 | +11.49% |
| 2023-11 | $74.10 | $64.40 | $9.70 | 13,249,427.0 | +14.03% |
| 2023-10 | $69.27 | $62.30 | $6.97 | 17,644,508.0 | -8.98% |
| 2023-09 | $78.31 | $68.21 | $10.10 | 8,784,334.0 | -11.41% |
| 2023-08 | $81.99 | $74.03 | $7.96 | 11,504,337.0 | -4.67% |
| 2023-07 | $87.05 | $81.70 | $5.35 | 6,529,548.0 | -4.77% |
| 2023-06 | $88.00 | $84.24 | $3.76 | 5,373,870.0 | +1.01% |
| 2023-05 | $90.26 | $82.97 | $7.29 | 9,551,390.0 | -4.23% |
| 2023-04 | $92.77 | $86.75 | $6.02 | 7,621,980.0 | -0.59% |
| 2023-03 | $94.30 | $82.97 | $11.34 | 10,040,132.0 | +5.96% |
| 2023-02 | $94.31 | $83.95 | $10.36 | 4,989,587.0 | -6.37% |
| 2023-01 | $93.10 | $84.13 | $8.97 | 5,407,614.0 | +10.18% |
1.71%
자본화:
|
볼륨(24시간):