Stockscreener 앱 받기
69.50
0.46%
0.32
시간 외 거래:
69.47
-0.03
-0.04%
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $70.15 | $69.42 | $0.73 | 890,234.0 | +0.46% |
| 2024-12-19 | $69.68 | $68.60 | $1.08 | 2,003,046.0 | -2.16% |
| 2024-12-18 | $71.85 | $70.58 | $1.27 | 1,021,817.0 | -1.59% |
| 2024-12-17 | $72.07 | $71.45 | $0.6238 | 2,521,838.0 | +0.71% |
| 2024-12-16 | $71.58 | $70.94 | $0.645 | 1,119,028.0 | +0.28% |
| 2024-12-13 | $71.84 | $70.95 | $0.888 | 769,672.0 | -1.36% |
| 2024-12-12 | $72.85 | $72.01 | $0.84 | 786,267.0 | -1.77% |
| 2024-12-11 | $74.69 | $73.32 | $1.37 | 459,541.0 | -1.48% |
| 2024-12-10 | $74.77 | $74.35 | $0.42 | 871,645.0 | -0.75% |
| 2024-12-09 | $75.61 | $74.94 | $0.67 | 425,281.0 | -1.22% |
| 2024-12-06 | $76.65 | $75.64 | $1.01 | 1,756,798.0 | +0.00% |
| 2024-12-05 | $76.16 | $75.34 | $0.815 | 392,753.0 | +0.33% |
| 2024-12-04 | $75.87 | $73.97 | $1.91 | 533,130.0 | +1.64% |
| 2024-12-03 | $75.65 | $74.47 | $1.18 | 480,557.0 | -1.27% |
| 2024-12-02 | $75.80 | $74.52 | $1.28 | 829,316.0 | +0.52% |
| 2024-11-29 | $75.17 | $74.58 | $0.59 | 734,730.0 | +1.35% |
| 2024-11-27 | $74.48 | $73.70 | $0.78 | 1,681,424.0 | +0.94% |
| 2024-11-26 | $73.47 | $72.74 | $0.7343 | 625,609.0 | -0.43% |
| 2024-11-25 | $73.85 | $72.91 | $0.94 | 1,726,942.0 | +3.73% |
| 2024-11-22 | $71.43 | $70.81 | $0.62 | 454,370.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.65 | $68.60 | $8.05 | 15,751,157.0 | -7.47% |
| 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% |
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.30 | $82.36 | $12.94 | 7,818,158.0 | -3.79% |
| 2022-11 | $87.79 | $75.72 | $12.07 | 6,315,895.0 | +10.08% |
| 2022-10 | $88.40 | $73.68 | $14.72 | 6,007,240.0 | -9.80% |
| 2022-09 | $95.06 | $85.14 | $9.92 | 7,523,918.0 | -10.20% |
| 2022-08 | $106.1 | $95.10 | $11.01 | 4,433,736.0 | -5.15% |
| 2022-07 | $104.7 | $96.30 | $8.42 | 5,374,580.0 | +1.67% |
| 2022-06 | $103.2 | $92.83 | $10.32 | 5,127,319.0 | -1.42% |
| 2022-05 | $106.0 | $97.64 | $8.34 | 5,769,736.0 | -4.03% |
| 2022-04 | $122.6 | $105.3 | $17.29 | 5,927,978.0 | -13.05% |
| 2022-03 | $132.7 | $116.5 | $16.25 | 9,166,832.0 | -6.38% |
| 2022-02 | $135.1 | $124.1 | $11.00 | 6,292,540.0 | -2.52% |
| 2022-01 | $138.8 | $130.8 | $8.03 | 6,763,892.0 | -4.73% |
1.17%
0.28%
자본화:
|
볼륨(24시간):