ARCX
Datos históricos de Vanguard Extended Duration Treasury ETF
Vanguard Extended Duration Treasury ETF · EDV
$55.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:13 UTC
- Variación en el periodo
- −20.46%
- Máximo
- US$71.31
- 28 de octubre de 2025
- Mínimo
- US$53.40
- 7 de octubre de 2026
- Volumen medio diario
- 1.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.88 | 55.25 | 54.62 | 55.25 | +0.42% | 3.62 M |
| 8 oct 2026 | 54.28 | 55.05 | 54.19 | 55.02 | +1.57% | 2.15 M |
| 7 oct 2026 | 53.44 | 54.38 | 53.40 | 54.17 | −0.39% | 3.27 M |
| 6 oct 2026 | 54.22 | 54.73 | 54.14 | 54.38 | +0.30% | 1.47 M |
| 5 oct 2026 | 54.11 | 54.33 | 53.70 | 54.22 | −0.77% | 3.09 M |
| 2 oct 2026 | 55.11 | 55.51 | 54.44 | 54.64 | −0.38% | 2.68 M |
| 1 oct 2026 | 54.06 | 55.23 | 53.86 | 54.85 | −1.08% | 2.58 M |
| 30 sep 2026 | 55.95 | 55.98 | 55.16 | 55.45 | −1.25% | 7.49 M |
| 29 sep 2026 | 56.55 | 56.55 | 55.67 | 56.15 | −1.00% | 2.1 M |
| 28 sep 2026 | 56.64 | 56.91 | 56.27 | 56.72 | −1.13% | 2.97 M |
| 25 sep 2026 | 57.50 | 57.63 | 56.91 | 57.37 | −0.55% | 1.75 M |
| 24 sep 2026 | 58.63 | 58.89 | 57.68 | 57.69 | −1.97% | 2.06 M |
| 23 sep 2026 | 59.89 | 59.92 | 58.60 | 58.85 | −2.29% | 3.21 M |
| 22 sep 2026 | 60.35 | 60.42 | 59.99 | 60.23 | −0.12% | 823,671.496 |
| 21 sep 2026 | 60.19 | 60.34 | 59.99 | 60.30 | +1.12% | 871,308.242 |
| 18 sep 2026 | 59.94 | 59.94 | 59.49 | 59.63 | −1.00% | 937,327.174 |
| 17 sep 2026 | 59.96 | 60.26 | 59.79 | 60.23 | +1.55% | 852,782.203 |
| 16 sep 2026 | 59.22 | 59.91 | 59.18 | 59.31 | +0.68% | 4.66 M |
| 15 sep 2026 | 58.77 | 59.04 | 58.67 | 58.91 | −0.51% | 1.59 M |
| 14 sep 2026 | 58.98 | 59.62 | 58.63 | 59.21 | +0.32% | 1.08 M |
| 11 sep 2026 | 59.53 | 59.69 | 58.98 | 59.02 | +0.29% | 4.51 M |
| 10 sep 2026 | 59.02 | 59.49 | 58.72 | 58.85 | −1.62% | 1.75 M |
| 9 sep 2026 | 60.32 | 60.47 | 59.37 | 59.82 | −0.80% | 2.51 M |
| 8 sep 2026 | 60.55 | 60.61 | 60.03 | 60.30 | +0.02% | 516,192.462 |
| 4 sep 2026 | 60.41 | 60.64 | 60.24 | 60.29 | +0.32% | 1.15 M |
| 3 sep 2026 | 60.39 | 60.50 | 60.08 | 60.10 | +0.22% | 1.02 M |
| 2 sep 2026 | 60.01 | 60.06 | 59.73 | 59.97 | +0.13% | 2.02 M |
| 1 sep 2026 | 59.86 | 60.45 | 59.81 | 59.89 | −0.47% | 774,142.961 |
| 31 ago 2026 | 60.13 | 60.19 | 59.78 | 60.17 | −0.81% | 1.67 M |
| 28 ago 2026 | 60.72 | 61.46 | 60.58 | 60.66 | −0.38% | 1.2 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.