Stockscreener 앱 받기
64.11
1.09%
0.69
시간 외 거래:
64.24
0.13
+0.20%
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $64.19 | $63.95 | $0.2351 | 1,801,966.0 | +1.09% |
| 2026-05-05 | $63.49 | $63.00 | $0.49 | 437,210.0 | +0.84% |
| 2026-05-04 | $63.29 | $62.65 | $0.64 | 1,253,081.0 | -1.05% |
| 2026-05-01 | $63.93 | $63.23 | $0.70 | 913,944.0 | +0.68% |
| 2026-04-30 | $63.52 | $62.87 | $0.655 | 1,155,320.0 | -0.38% |
| 2026-04-29 | $63.67 | $63.25 | $0.42 | 1,417,903.0 | -1.15% |
| 2026-04-28 | $64.11 | $63.59 | $0.525 | 1,332,149.0 | +0.28% |
| 2026-04-27 | $64.29 | $63.82 | $0.47 | 925,993.0 | -0.71% |
| 2026-04-24 | $64.53 | $63.97 | $0.565 | 968,400.0 | +0.12% |
| 2026-04-23 | $64.83 | $63.96 | $0.875 | 1,301,683.0 | -0.33% |
| 2026-04-22 | $64.97 | $64.47 | $0.505 | 646,623.0 | +0.33% |
| 2026-04-21 | $64.84 | $64.25 | $0.60 | 891,479.0 | -0.62% |
| 2026-04-20 | $64.81 | $64.34 | $0.47 | 1,012,040.0 | +0.03% |
| 2026-04-17 | $64.86 | $64.57 | $0.29 | 2,974,766.0 | +1.14% |
| 2026-04-16 | $64.71 | $63.83 | $0.885 | 1,005,810.0 | -0.96% |
| 2026-04-15 | $64.86 | $64.50 | $0.355 | 865,969.0 | -0.65% |
| 2026-04-14 | $65.03 | $64.41 | $0.62 | 951,642.0 | +0.70% |
| 2026-04-13 | $64.62 | $64.03 | $0.59 | 774,631.0 | +0.36% |
| 2026-04-10 | $64.47 | $64.08 | $0.3883 | 1,646,392.0 | -0.31% |
| 2026-04-09 | $65.00 | $64.20 | $0.805 | 1,097,880.0 | -0.40% |
| 2026-04-08 | $65.27 | $64.61 | $0.665 | 1,148,293.0 | +0.39% |
| 2026-04-07 | $64.59 | $63.77 | $0.82 | 1,196,780.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $64.19 | $62.65 | $1.54 | 6,208,167.0 | +1.55% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):