Stockscreener 앱 받기
66.71
0.39%
0.26
시간 외 거래:
66.76
0.05
+0.07%
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $66.87 | $66.30 | $0.569 | 526,727.0 | +0.39% |
| 2025-08-01 | $66.64 | $66.19 | $0.45 | 1,721,321.0 | +1.70% |
| 2025-07-31 | $65.87 | $65.28 | $0.5931 | 833,984.0 | +0.18% |
| 2025-07-30 | $65.27 | $64.83 | $0.4366 | 992,628.0 | -0.78% |
| 2025-07-29 | $65.75 | $64.46 | $1.29 | 656,755.0 | +2.61% |
| 2025-07-28 | $64.45 | $63.98 | $0.4656 | 518,156.0 | -0.94% |
| 2025-07-25 | $64.70 | $63.89 | $0.81 | 798,155.0 | +0.83% |
| 2025-07-24 | $64.47 | $63.65 | $0.82 | 372,225.0 | -0.06% |
| 2025-07-23 | $64.27 | $64.09 | $0.175 | 404,303.0 | -0.88% |
| 2025-07-22 | $65.05 | $64.33 | $0.7149 | 658,525.0 | +0.97% |
| 2025-07-21 | $64.83 | $64.13 | $0.70 | 821,467.0 | +1.12% |
| 2025-07-18 | $63.62 | $63.15 | $0.47 | 1,019,631.0 | +0.16% |
| 2025-07-17 | $63.73 | $63.19 | $0.545 | 1,026,537.0 | +0.05% |
| 2025-07-16 | $63.99 | $62.20 | $1.79 | 1,569,863.0 | +0.02% |
| 2025-07-15 | $64.21 | $63.12 | $1.09 | 801,271.0 | -0.94% |
| 2025-07-14 | $64.13 | $63.53 | $0.60 | 568,529.0 | -0.33% |
| 2025-07-11 | $64.70 | $63.95 | $0.75 | 1,519,806.0 | -2.18% |
| 2025-07-10 | $65.61 | $64.96 | $0.65 | 353,124.0 | +0.24% |
| 2025-07-09 | $65.45 | $64.59 | $0.8612 | 470,675.0 | +1.44% |
| 2025-07-08 | $64.43 | $63.74 | $0.69 | 1,004,175.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.87 | $66.19 | $0.679 | 2,774,775.0 | +2.10% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):