Italia markets close in 20 minutes

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,00+0,59 (+0,86%)
In data: 11:09AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202468,8569,2768,8569,0069,0094.811
25 apr 202468,0768,4967,9068,4168,41382.800
24 apr 202469,3069,3068,5768,9668,96423.900
23 apr 202469,5270,3569,3069,7169,71311.200
22 apr 202469,4669,9369,4569,8369,83246.000
19 apr 202470,2470,2469,7169,9369,93266.300
18 apr 202470,0570,0569,4069,6169,61237.400
17 apr 202469,6970,1769,1570,0570,05310.800
16 apr 202468,7669,3668,4069,0769,071.197.600
15 apr 202470,1970,2169,3469,7469,74735.700
12 apr 202471,6672,0171,3571,3571,35251.100
11 apr 202471,4571,4770,4370,8370,83370.300
10 apr 202472,4072,5571,1471,3671,36801.300
09 apr 202472,9773,5072,9173,3373,33229.900
08 apr 202472,2772,6472,1572,4572,45425.500
05 apr 202472,7373,1172,3972,4472,44353.100
04 apr 202473,7873,9173,1273,8073,80483.600
03 apr 202472,3373,0972,0373,0573,05552.900
02 apr 202472,6573,3672,3373,2373,23563.800
01 apr 202474,5774,5773,6373,6973,691.116.700
01 apr 20240.769 Dividendo
28 mar 202476,3276,9176,1576,6075,83777.200
27 mar 202475,6976,4575,6076,4275,65646.000
26 mar 202475,2075,6074,9475,5474,78252.400
25 mar 202475,3875,3874,9275,1274,37312.400
22 mar 202475,9675,9675,4475,6674,90227.400
21 mar 202474,8275,0074,2674,6373,88492.900
20 mar 202474,7875,5073,8074,4373,68334.300
19 mar 202474,4674,8874,3074,6273,87824.900
18 mar 202474,4174,6474,1374,3573,60264.400
15 mar 202474,8174,9074,5074,7073,95680.700
14 mar 202475,5075,5274,4774,5873,83594.700
13 mar 202476,3576,5475,9876,2875,51282.600
12 mar 202477,0077,1076,5776,7876,01376.700
11 mar 202477,9978,0377,2977,6276,84471.300
08 mar 202477,6778,0377,3277,7576,97641.300
07 mar 202478,5178,5577,4777,8977,11467.900
06 mar 202477,5178,2877,4078,0677,28398.500
05 mar 202477,3077,7876,9577,5176,73387.200
04 mar 202475,5376,1175,4576,0375,271.149.300
01 mar 202475,2176,4174,7176,3575,58472.600
29 feb 202475,3075,9075,3075,7675,00398.400
28 feb 202474,4675,0974,3075,0074,25301.500
27 feb 202474,7374,9974,2574,3873,63324.500
26 feb 202475,6475,6474,6675,0874,33260.600
23 feb 202474,2175,5774,1975,4974,73342.900
22 feb 202473,6274,1573,5673,9673,22265.200
21 feb 202474,1674,2573,2673,4772,73295.800
20 feb 202474,1574,5874,0574,1573,41238.700
16 feb 202473,8874,2473,7474,2173,46291.400
15 feb 202474,9775,1174,3474,6573,90317.900
14 feb 202473,6374,3973,5274,1473,40400.700
13 feb 202474,3174,5073,7073,7873,04575.600
12 feb 202475,3075,5674,8775,3874,62937.400
09 feb 202475,2375,5375,1075,3274,56222.300
08 feb 202475,4375,6974,9875,4774,71276.500
07 feb 202476,0676,7075,9576,1175,35282.600
06 feb 202475,7576,7075,7076,5375,76374.200
05 feb 202476,2076,3975,5075,6474,88585.600
02 feb 202478,0078,4177,3677,8877,10829.500
01 feb 202479,1580,6578,9780,0779,27674.300
31 gen 202477,5778,3077,2177,8077,02644.600
30 gen 202476,7477,0075,9076,9776,20453.300
29 gen 202475,3376,3075,1275,9575,19945.300
26 gen 202474,9175,1074,4274,7574,00230.500
25 gen 202475,0075,2674,5074,9174,16312.600
24 gen 202475,5875,5874,0174,2973,54434.800
23 gen 202474,9474,9474,3074,8874,13384.700
22 gen 202475,8976,2375,4075,6874,92618.700
19 gen 202474,6575,1574,1875,0974,34347.600
18 gen 202475,5975,6674,3774,7173,96427.100
17 gen 202475,6576,2075,1575,7675,00405.300
16 gen 202476,5876,8275,4775,8475,08654.800
12 gen 202478,0278,5677,4977,6676,88242.900
11 gen 202477,5878,1776,9678,0477,26433.900
10 gen 202478,4778,5877,5577,6176,83469.900
09 gen 202478,3178,8078,1278,2677,47586.700
08 gen 202477,8379,1077,7078,8978,101.493.800
05 gen 202478,1979,4677,7877,9177,13973.400
04 gen 202479,2379,4778,8379,1178,32664.900
03 gen 202479,2880,8478,9280,7179,90892.600
02 gen 202480,2580,6879,9280,2579,44781.300
29 dic 202381,2882,0280,8181,0380,22448.600
28 dic 202382,3482,8881,7382,0281,20538.500
27 dic 202382,0982,7981,7182,7981,96581.000
26 dic 202380,6780,9580,4780,7779,96365.300
22 dic 202381,6281,6580,2680,5579,74662.100
22 dic 20230.737 Dividendo
21 dic 202382,8082,8981,6381,8980,34512.600
20 dic 202382,2582,7681,5382,6081,03502.800
19 dic 202381,8382,3381,6581,8580,30329.800
18 dic 202381,3781,4880,9081,4279,881.571.800
15 dic 202381,7482,4881,6082,2880,721.461.300
14 dic 202380,3982,1080,1582,0080,451.639.200
13 dic 202377,2479,2277,2079,0277,521.596.100
12 dic 202376,2576,8475,8776,6275,17662.400
11 dic 202376,1676,5175,6176,3574,90570.900
08 dic 202376,5976,8575,9676,6575,201.033.800
07 dic 202377,4078,3977,2177,5976,12726.300
06 dic 202377,2078,4276,9778,1476,661.727.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...