Stockscreener 앱 받기
64.38
1.68%
-1.10
시간 외 거래:
64.38
Vanguard Extended Duration Treasury Etf 주식 (EDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $64.99 | $64.28 | $0.705 | 953,298.0 | -1.68% |
| 2025-06-05 | $65.93 | $65.19 | $0.7425 | 514,754.0 | +0.23% |
| 2025-06-04 | $65.65 | $64.51 | $1.14 | 1,264,447.0 | +2.37% |
| 2025-06-03 | $64.65 | $63.66 | $0.99 | 479,961.0 | -0.09% |
| 2025-06-02 | $64.28 | $63.52 | $0.7625 | 676,750.0 | -1.53% |
| 2025-05-30 | $65.13 | $64.47 | $0.66 | 519,445.0 | +0.23% |
| 2025-05-29 | $64.93 | $64.23 | $0.70 | 969,533.0 | +1.25% |
| 2025-05-28 | $64.15 | $63.51 | $0.64 | 699,854.0 | -0.76% |
| 2025-05-27 | $64.72 | $63.70 | $1.02 | 655,526.0 | +2.29% |
| 2025-05-23 | $63.22 | $62.66 | $0.56 | 843,427.0 | +0.22% |
| 2025-05-22 | $62.88 | $61.56 | $1.32 | 1,558,742.0 | +0.66% |
| 2025-05-21 | $63.67 | $62.16 | $1.51 | 1,788,247.0 | -2.58% |
| 2025-05-20 | $64.30 | $63.71 | $0.59 | 1,116,228.0 | -1.26% |
| 2025-05-19 | $65.00 | $63.49 | $1.51 | 1,112,888.0 | -0.49% |
| 2025-05-16 | $65.85 | $65.07 | $0.777 | 814,634.0 | +0.29% |
| 2025-05-15 | $65.28 | $64.25 | $1.03 | 2,823,622.0 | +1.31% |
| 2025-05-14 | $64.72 | $63.99 | $0.7278 | 896,991.0 | -0.94% |
| 2025-05-13 | $65.17 | $64.33 | $0.84 | 1,272,301.0 | -0.64% |
| 2025-05-12 | $65.85 | $65.11 | $0.7372 | 1,223,942.0 | -1.24% |
| 2025-05-09 | $66.24 | $65.84 | $0.40 | 475,244.0 | +0.20% |
| 2025-05-08 | $67.13 | $65.84 | $1.29 | 535,746.0 | -1.48% |
| 2025-05-07 | $67.27 | $66.74 | $0.53 | 1,401,190.0 | +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 |
|---|---|---|---|---|---|
| 2025-06 | $65.93 | $63.52 | $2.41 | 3,889,210.0 | -0.76% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):