Stockscreener 앱 받기
57.60
0.02%
-0.010
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $57.95 | $57.23 | $0.72 | 1,890,164.0 | -0.02% |
| 2026-10-15 | $58.23 | $57.51 | $0.72 | 2,392,868.0 | +2.20% |
| 2026-10-14 | $56.51 | $55.12 | $1.39 | 2,074,260.0 | +1.31% |
| 2026-10-13 | $55.98 | $55.52 | $0.465 | 1,644,638.0 | +0.61% |
| 2026-10-12 | $55.38 | $55.10 | $0.28 | 896,170.0 | +0.09% |
| 2026-10-09 | $55.25 | $54.62 | $0.6301 | 3,623,224.0 | +0.42% |
| 2026-10-08 | $55.05 | $54.19 | $0.86 | 2,150,044.0 | +1.57% |
| 2026-10-07 | $54.38 | $53.40 | $0.98 | 3,266,785.0 | -0.39% |
| 2026-10-06 | $54.73 | $54.13 | $0.5949 | 1,467,212.0 | +0.30% |
| 2026-10-05 | $54.33 | $53.70 | $0.6297 | 3,086,863.0 | -0.77% |
| 2026-10-02 | $55.51 | $54.44 | $1.07 | 2,684,833.0 | -0.38% |
| 2026-10-01 | $55.23 | $53.85 | $1.38 | 2,580,830.0 | -1.08% |
| 2026-09-30 | $55.98 | $55.16 | $0.825 | 7,491,438.0 | -1.25% |
| 2026-09-29 | $56.55 | $55.67 | $0.88 | 2,095,013.0 | -1.00% |
| 2026-09-28 | $56.91 | $56.27 | $0.64 | 2,973,967.0 | -1.13% |
| 2026-09-25 | $57.62 | $56.91 | $0.72 | 1,744,875.0 | -0.55% |
| 2026-09-24 | $58.88 | $57.67 | $1.21 | 2,057,474.0 | -1.97% |
| 2026-09-23 | $59.92 | $58.60 | $1.32 | 3,206,823.0 | -2.29% |
| 2026-09-22 | $60.42 | $59.99 | $0.43 | 823,671.0 | -0.12% |
| 2026-09-21 | $60.34 | $59.99 | $0.345 | 870,344.0 | +1.12% |
| 2026-09-18 | $59.94 | $59.49 | $0.45 | 936,615.0 | -1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $58.23 | $53.40 | $4.83 | 27,757,891.0 | +3.88% |
| 2026-09 | $60.63 | $55.16 | $5.48 | 44,727,443.0 | -7.84% |
| 2026-08 | $61.46 | $58.33 | $3.13 | 29,431,186.0 | +1.19% |
| 2026-07 | $63.73 | $59.10 | $4.63 | 25,137,095.0 | -8.64% |
| 2026-06 | $66.70 | $63.04 | $3.66 | 18,920,392.0 | +2.13% |
| 2026-05 | $64.28 | $60.48 | $3.80 | 22,819,548.0 | +0.93% |
| 2026-04 | $65.27 | $62.87 | $2.40 | 24,189,479.0 | -2.80% |
| 2026-03 | $68.61 | $63.84 | $4.77 | 35,346,825.0 | -6.06% |
| 2026-02 | $69.27 | $64.42 | $4.84 | 19,556,244.0 | +6.62% |
| 2026-01 | $66.75 | $64.26 | $2.49 | 25,274,377.0 | -0.25% |
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.95 | $64.97 | $2.98 | 19,982,471.0 | -4.42% |
| 2025-11 | $69.42 | $67.42 | $2.00 | 20,458,523.0 | -0.42% |
| 2025-10 | $71.31 | $67.16 | $4.15 | 27,636,307.0 | +0.98% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):