Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)

VGSH
🏛️ 美国 →
58.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.77 58.79 58.76 58.79 1.8M
2025-09-25 58.77 58.78 58.75 58.76 2.1M
2025-09-24 58.84 58.84 58.80 58.81 1.2M
2025-09-23 58.82 58.84 58.81 58.83 1.6M
2025-09-22 58.85 58.85 58.81 58.81 3.8M
2025-09-19 58.84 58.85 58.83 58.84 1.6M
2025-09-18 58.82 58.84 58.80 58.82 2.4M
2025-09-17 58.88 58.93 58.83 58.85 2.1M
2025-09-16 58.86 58.88 58.85 58.88 1.8M
2025-09-15 58.85 58.85 58.83 58.84 2.4M
2025-09-12 58.83 58.83 58.80 58.82 2.1M
2025-09-11 58.85 58.86 58.81 58.82 2.0M
2025-09-10 58.83 58.83 58.80 58.80 2.3M
2025-09-09 58.84 58.86 58.78 58.78 2.4M
2025-09-08 58.84 58.85 58.83 58.85 2.7M
2025-09-05 58.84 58.87 58.80 58.80 2.3M
2025-09-04 58.70 58.72 58.68 58.72 2.5M
2025-09-03 58.64 58.69 58.63 58.68 2.6M
2025-09-02 58.61 58.65 58.61 58.64 2.0M
2025-08-29 58.84 58.88 58.84 58.87 4.4M
2025-08-28 58.82 58.83 58.81 58.81 1.9M
2025-08-27 58.79 58.83 58.79 58.83 1.7M
2025-08-26 58.76 58.79 58.76 58.79 1.6M
2025-08-25 58.73 58.74 58.72 58.72 1.5M
2025-08-22 58.66 58.78 58.66 58.77 4.7M
2025-08-21 58.67 58.68 58.63 58.65 1.8M
2025-08-20 58.68 58.71 58.67 58.68 2.0M
2025-08-19 58.67 58.68 58.66 58.68 1.9M
2025-08-18 58.67 58.67 58.63 58.65 1.5M
2025-08-15 58.67 58.68 58.64 58.65 1.7M
2025-08-14 58.66 58.67 58.64 58.65 1.9M
2025-08-13 58.69 58.71 58.69 58.71 2.5M
2025-08-12 58.62 58.65 58.61 58.64 2.7M
2025-08-11 58.60 58.62 58.59 58.60 1.9M
2025-08-08 58.62 58.62 58.59 58.60 2.7M
2025-08-07 58.63 58.64 58.61 58.63 2.1M
2025-08-06 58.61 58.64 58.60 58.64 2.4M
2025-08-05 58.62 58.64 58.60 58.62 2.1M
2025-08-04 58.65 58.66 58.60 58.64 2.5M
2025-08-01 58.55 58.65 58.55 58.64 3.3M
2025-07-31 58.55 58.58 58.53 58.55 2.3M
2025-07-30 58.58 58.63 58.54 58.55 2.2M
2025-07-29 58.57 58.61 58.56 58.61 2.0M
2025-07-28 58.55 58.56 58.54 58.55 1.5M
2025-07-25 58.55 58.57 58.54 58.56 3.6M
2025-07-24 58.52 58.55 58.52 58.54 3.1M
2025-07-23 58.60 58.61 58.56 58.57 1.4M
2025-07-22 58.61 58.62 58.60 58.61 1.5M
2025-07-21 58.58 58.60 58.57 58.58 2.0M
2025-07-18 58.57 58.57 58.54 58.55 3.1M
2025-07-17 58.51 58.52 58.48 58.49 3.0M
2025-07-16 58.46 58.54 58.46 58.52 2.3M
2025-07-15 58.50 58.50 58.43 58.43 2.0M
2025-07-14 58.50 58.51 58.48 58.49 1.8M
2025-07-11 58.49 58.49 58.47 58.49 1.8M
2025-07-10 58.50 58.51 58.47 58.49 1.7M
2025-07-09 58.46 58.50 58.46 58.49 1.8M
2025-07-08 58.43 58.44 58.42 58.44 1.8M
2025-07-07 58.45 58.47 58.44 58.44 2.5M
2025-07-03 58.47 58.47 58.43 58.45 3.3M
2025-07-02 58.53 58.55 58.51 58.53 2.1M
2025-07-01 58.57 58.58 58.52 58.53 2.3M
2025-06-30 58.78 58.78 58.75 58.78 3.3M
2025-06-27 58.74 58.77 58.73 58.75 2.0M
2025-06-26 58.74 58.76 58.72 58.75 2.0M
2025-06-25 58.65 58.70 58.65 58.70 2.6M
2025-06-24 58.61 58.68 58.61 58.68 2.3M
2025-06-23 58.58 58.66 58.57 58.62 2.2M
2025-06-20 58.52 58.57 58.51 58.56 1.4M
2025-06-18 58.50 58.56 58.49 58.50 1.8M
2025-06-17 58.47 58.49 58.45 58.49 1.8M
2025-06-16 58.45 58.48 58.44 58.45 1.9M
2025-06-13 58.47 58.49 58.43 58.47 1.8M
2025-06-12 58.50 58.51 58.48 58.50 1.8M
2025-06-11 58.44 58.45 58.41 58.44 2.4M
2025-06-10 58.39 58.40 58.37 58.37 2.2M
2025-06-09 58.33 58.38 58.33 58.36 2.8M
2025-06-06 58.35 58.36 58.32 58.32 2.8M
2025-06-05 58.47 58.49 58.41 58.42 4.6M
2025-06-04 58.43 58.49 58.41 58.48 2.5M
2025-06-03 58.41 58.42 58.36 58.38 2.8M
2025-06-02 58.42 58.43 58.38 58.39 3.7M
2025-05-30 58.59 58.64 58.58 58.64 2.0M
2025-05-29 58.56 58.58 58.55 58.56 1.4M
2025-05-28 58.52 58.53 58.49 58.51 1.8M
2025-05-27 58.53 58.55 58.52 58.54 2.6M
2025-05-23 58.57 58.58 58.51 58.53 2.0M
2025-05-22 58.50 58.50 58.46 58.48 2.1M
2025-05-21 58.46 58.48 58.44 58.47 2.2M
2025-05-20 58.46 58.51 58.46 58.50 1.9M
2025-05-19 58.45 58.49 58.44 58.49 2.1M
2025-05-16 58.52 58.52 58.45 58.45 1.6M
2025-05-15 58.44 58.47 58.42 58.47 1.8M
2025-05-14 58.40 58.42 58.35 58.35 3.1M
2025-05-13 58.44 58.45 58.39 58.41 4.0M
2025-05-12 58.42 58.45 58.40 58.41 12.8M
2025-05-09 58.56 58.58 58.52 58.52 2.2M
2025-05-08 58.58 58.59 58.48 58.51 1.9M
2025-05-07 58.61 58.64 58.57 58.62 3.0M
2025-05-06 58.60 58.60 58.57 58.60 4.8M
2025-05-05 58.58 58.59 58.52 58.55 2.4M
2025-05-02 58.62 58.63 58.53 58.54 4.1M
2025-05-01 58.80 58.81 58.64 58.66 4.4M
2025-04-30 58.93 58.98 58.92 58.98 4.8M
2025-04-29 58.85 58.91 58.85 58.89 7.0M
2025-04-28 58.79 58.87 58.78 58.86 3.0M
2025-04-25 58.75 58.79 58.72 58.78 3.1M
2025-04-24 58.71 58.73 58.70 58.73 2.2M
2025-04-23 58.72 58.76 58.64 58.66 3.9M
2025-04-22 58.74 58.74 58.70 58.70 4.4M
2025-04-21 58.74 58.79 58.73 58.74 3.0M
2025-04-17 58.72 58.75 58.69 58.71 2.4M
2025-04-16 58.68 58.71 58.66 58.70 3.5M
2025-04-15 58.62 58.66 58.61 58.62 3.8M
2025-04-14 58.51 58.63 58.51 58.60 9.9M
2025-04-11 58.55 58.56 58.47 58.49 5.6M
2025-04-10 58.60 58.66 58.56 58.60 5.7M
2025-04-09 58.69 58.74 58.40 58.56 6.5M
2025-04-08 58.56 58.76 58.56 58.71 10.6M
2025-04-07 58.83 58.85 58.56 58.70 12.5M
2025-04-04 58.88 58.94 58.73 58.75 6.4M
2025-04-03 58.68 58.73 58.65 58.71 5.2M
2025-04-02 58.55 58.56 58.46 58.48 3.5M
2025-04-01 58.50 58.55 58.49 58.51 4.2M
2025-03-31 58.72 58.74 58.66 58.69 3.3M
2025-03-28 58.61 58.68 58.61 58.68 2.6M
2025-03-27 58.57 58.58 58.55 58.56 1.4M
2025-03-26 58.54 58.56 58.52 58.54 1.5M
2025-03-25 58.54 58.57 58.53 58.55 3.0M
2025-03-24 58.57 58.57 58.51 58.51 2.7M
2025-03-21 58.62 58.64 58.59 58.61 1.8M
2025-03-20 58.60 58.61 58.55 58.57 2.3M
2025-03-19 58.45 58.55 58.43 58.54 2.7M
2025-03-18 58.46 58.49 58.45 58.48 2.0M
2025-03-17 58.48 58.51 58.45 58.46 2.3M
2025-03-14 58.53 58.54 58.47 58.48 2.4M
2025-03-13 58.48 58.56 58.47 58.53 2.6M
2025-03-12 58.48 58.52 58.47 58.48 6.2M
2025-03-11 58.58 58.61 58.52 58.52 11.8M
2025-03-10 58.54 58.59 58.51 58.57 7.9M
2025-03-07 58.55 58.55 58.43 58.46 4.5M
2025-03-06 58.46 58.49 58.41 58.47 4.0M
2025-03-05 58.52 58.54 58.42 58.43 11.3M
2025-03-04 58.54 58.59 58.46 58.49 4.4M
2025-03-03 58.40 58.49 58.38 58.48 4.9M
2025-02-28 58.57 58.63 58.54 58.63 4.9M
2025-02-27 58.49 58.53 58.48 58.53 3.0M
2025-02-26 58.48 58.52 58.46 58.52 2.2M
2025-02-25 58.47 58.50 58.46 58.48 3.4M
2025-02-24 58.34 58.40 58.34 58.39 2.2M
2025-02-21 58.30 58.38 58.29 58.37 2.1M
2025-02-20 58.27 58.29 58.27 58.27 1.6M
2025-02-19 58.23 58.26 58.22 58.25 2.2M
2025-02-18 58.25 58.25 58.22 58.23 1.9M
2025-02-14 58.26 58.28 58.24 58.26 2.2M
2025-02-13 58.16 58.19 58.15 58.18 2.0M
2025-02-12 58.12 58.14 58.09 58.11 2.6M
2025-02-11 58.18 58.19 58.17 58.19 3.0M
2025-02-10 58.20 58.22 58.18 58.18 1.9M
2025-02-07 58.20 58.21 58.17 58.18 2.8M
2025-02-06 58.22 58.25 58.22 58.23 3.3M
2025-02-05 58.24 58.28 58.23 58.26 2.1M
2025-02-04 58.17 58.22 58.16 58.22 2.1M
2025-02-03 58.18 58.22 58.15 58.17 4.6M
2025-01-31 58.42 58.43 58.38 58.41 1.9M
2025-01-30 58.39 58.41 58.38 58.40 2.2M
2025-01-29 58.40 58.41 58.33 58.36 1.8M
2025-01-28 58.37 58.39 58.36 58.39 2.3M
2025-01-27 58.39 58.40 58.35 58.39 2.1M
2025-01-24 58.29 58.33 58.28 58.31 1.9M
2025-01-23 58.25 58.27 58.24 58.27 1.6M
2025-01-22 58.28 58.28 58.24 58.26 2.1M
2025-01-21 58.28 58.29 58.24 58.27 2.6M
2025-01-17 58.28 58.28 58.24 58.26 1.8M
2025-01-16 58.19 58.28 58.19 58.27 2.5M
2025-01-15 58.22 58.24 58.20 58.23 1.9M
2025-01-14 58.10 58.12 58.09 58.10 2.3M
2025-01-13 58.08 58.09 58.06 58.07 2.9M
2025-01-10 58.15 58.15 58.08 58.09 4.0M
2025-01-08 58.17 58.18 58.15 58.18 2.8M
2025-01-07 58.16 58.18 58.12 58.14 3.0M
2025-01-06 58.16 58.19 58.15 58.18 3.5M
2025-01-03 58.20 58.20 58.15 58.16 1.8M
2025-01-02 58.19 58.20 58.15 58.17 3.6M