Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)

VGIT
🏛️ 美国 →
59.94
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
2024-12-31 58.09 58.12 57.94 58.00 2.9M
2024-12-30 57.97 58.04 57.97 58.02 4.3M
2024-12-27 57.84 57.90 57.77 57.78 2.9M
2024-12-26 57.68 57.86 57.68 57.85 2.6M
2024-12-24 57.70 57.81 57.70 57.81 1.4M
2024-12-23 58.09 58.12 57.95 57.97 3.3M
2024-12-20 58.22 58.26 58.12 58.15 3.9M
2024-12-19 58.04 58.08 57.94 58.00 3.3M
2024-12-18 58.45 58.51 58.06 58.08 3.7M
2024-12-17 58.42 58.50 58.42 58.44 5.9M
2024-12-16 58.49 58.52 58.41 58.45 1.8M
2024-12-13 58.55 58.56 58.41 58.43 1.7M
2024-12-12 58.71 58.75 58.59 58.61 3.9M
2024-12-11 58.93 58.97 58.73 58.74 2.1M
2024-12-10 58.83 58.87 58.79 58.83 1.9M
2024-12-09 58.99 59.00 58.91 58.92 2.3M
2024-12-06 59.08 59.10 58.96 59.04 2.2M
2024-12-05 58.79 58.91 58.78 58.90 3.3M
2024-12-04 58.67 58.92 58.65 58.91 3.0M
2024-12-03 58.88 58.91 58.73 58.75 2.5M
2024-12-02 58.73 58.89 58.66 58.83 2.6M
2024-11-29 59.01 59.04 58.96 59.03 1.0M
2024-11-27 58.86 58.93 58.79 58.85 1.6M
2024-11-26 58.69 58.70 58.61 58.69 2.3M
2024-11-25 58.72 58.76 58.62 58.75 2.8M
2024-11-22 58.40 58.41 58.33 58.35 3.2M
2024-11-21 58.40 58.49 58.30 58.34 1.9M
2024-11-20 58.33 58.46 58.33 58.38 2.4M
2024-11-19 58.48 58.51 58.43 58.44 3.4M
2024-11-18 58.28 58.39 58.22 58.37 1.2M
2024-11-15 58.15 58.40 58.07 58.29 2.2M
2024-11-14 58.33 58.40 58.16 58.21 2.3M
2024-11-13 58.45 58.45 58.21 58.27 2.4M
2024-11-12 58.32 58.39 58.18 58.23 2.0M
2024-11-11 58.44 58.47 58.40 58.46 1.5M
2024-11-08 58.61 58.72 58.54 58.59 7.2M
2024-11-07 58.41 58.62 58.39 58.58 1.8M
2024-11-06 58.16 58.36 58.15 58.25 3.0M
2024-11-05 58.57 58.64 58.40 58.60 5.8M
2024-11-04 58.69 58.73 58.53 58.61 1.9M
2024-11-01 58.68 58.74 58.40 58.42 1.9M
2024-10-31 58.75 58.86 58.64 58.80 3.0M
2024-10-30 58.99 59.08 58.80 58.83 4.9M
2024-10-29 58.73 58.94 58.71 58.93 2.4M
2024-10-28 58.99 59.01 58.82 58.89 1.6M
2024-10-25 59.17 59.18 58.96 59.00 1.4M
2024-10-24 59.04 59.15 59.00 59.08 2.3M
2024-10-23 58.99 59.04 58.94 59.01 2.9M
2024-10-22 59.21 59.23 59.07 59.12 2.8M
2024-10-21 59.31 59.33 59.15 59.17 1.6M
2024-10-18 59.47 59.50 59.43 59.45 2.8M
2024-10-17 59.40 59.42 59.34 59.38 2.9M
2024-10-16 59.60 59.62 59.54 59.57 1.4M
2024-10-15 59.49 59.53 59.46 59.51 1.6M
2024-10-14 59.24 59.33 59.21 59.31 1.1M
2024-10-11 59.37 59.45 59.32 59.40 1.7M
2024-10-10 59.35 59.40 59.22 59.37 9.9M
2024-10-09 59.40 59.43 59.32 59.34 6.9M
2024-10-08 59.40 59.49 59.38 59.49 2.2M
2024-10-07 59.41 59.50 59.41 59.44 2.7M
2024-10-04 59.68 59.77 59.58 59.61 2.2M
2024-10-03 60.19 60.21 60.06 60.10 3.7M
2024-10-02 60.24 60.33 60.20 60.30 2.6M
2024-10-01 60.39 60.53 60.36 60.40 3.0M
2024-09-30 60.54 60.54 60.36 60.42 4.7M
2024-09-27 60.50 60.60 60.47 60.59 1.6M
2024-09-26 60.48 60.50 60.35 60.39 1.9M
2024-09-25 60.56 60.56 60.46 60.46 1.8M
2024-09-24 60.45 60.64 60.42 60.63 1.6M
2024-09-23 60.50 60.59 60.39 60.54 2.4M
2024-09-20 60.50 60.63 60.43 60.57 5.7M
2024-09-19 60.48 60.57 60.46 60.56 2.8M
2024-09-18 60.63 60.80 60.55 60.57 1.7M
2024-09-17 60.76 60.78 60.68 60.71 1.9M
2024-09-16 60.76 60.82 60.71 60.80 3.3M
2024-09-13 60.75 60.76 60.66 60.71 3.2M
2024-09-12 60.62 60.68 60.51 60.59 4.6M
2024-09-11 60.59 60.80 60.56 60.64 3.8M
2024-09-10 60.51 60.73 60.50 60.71 2.6M
2024-09-09 60.44 60.55 60.39 60.51 1.8M
2024-09-06 60.40 60.66 60.27 60.48 2.2M
2024-09-05 60.39 60.41 60.22 60.34 5.9M
2024-09-04 60.05 60.28 60.05 60.27 1.8M
2024-09-03 59.97 60.05 59.92 60.00 1.7M
2024-08-30 60.05 60.10 59.92 59.94 1.8M
2024-08-29 60.04 60.08 59.99 60.06 2.9M
2024-08-28 60.14 60.19 60.10 60.12 2.2M
2024-08-27 60.02 60.16 60.02 60.14 1.3M
2024-08-26 60.25 60.25 60.11 60.11 1.0M
2024-08-23 60.03 60.20 59.97 60.17 1.4M
2024-08-22 60.03 60.04 59.89 59.93 1.4M
2024-08-21 60.09 60.25 59.99 60.15 1.7M
2024-08-20 59.97 60.03 59.92 60.03 2.8M
2024-08-19 59.79 59.91 59.79 59.84 1.6M
2024-08-16 59.81 59.83 59.69 59.81 1.3M
2024-08-15 59.67 59.75 59.63 59.72 2.4M
2024-08-14 59.97 60.10 59.96 60.03 2.4M
2024-08-13 59.98 60.00 59.92 60.00 1.8M
2024-08-12 59.62 59.83 59.60 59.80 2.2M
2024-08-09 59.75 59.75 59.63 59.67 1.8M
2024-08-08 59.48 59.57 59.45 59.55 1.6M
2024-08-07 59.68 59.73 59.57 59.66 2.2M
2024-08-06 60.04 60.05 59.74 59.79 2.4M
2024-08-05 60.48 60.55 59.99 60.14 2.6M
2024-08-02 59.90 60.17 59.88 60.14 2.6M
2024-08-01 59.31 59.50 59.31 59.45 2.0M
2024-07-31 59.20 59.42 59.10 59.42 2.0M
2024-07-30 59.04 59.13 58.97 59.09 1.6M
2024-07-29 59.03 59.04 58.95 59.01 1.2M
2024-07-26 58.94 58.97 58.89 58.96 1.2M
2024-07-25 58.74 58.89 58.71 58.76 1.7M
2024-07-24 58.83 58.89 58.68 58.68 1.8M
2024-07-23 58.72 58.78 58.70 58.72 1.2M
2024-07-22 58.72 58.76 58.60 58.68 1.2M
2024-07-19 58.72 58.75 58.68 58.71 1.0M
2024-07-18 58.85 58.94 58.80 58.82 2.0M
2024-07-17 58.83 58.95 58.79 58.92 2.0M
2024-07-16 58.79 58.90 58.76 58.90 1.5M
2024-07-15 58.78 58.84 58.72 58.76 1.5M
2024-07-12 58.76 58.84 58.73 58.84 1.3M
2024-07-11 58.74 58.82 58.71 58.72 1.6M
2024-07-10 58.43 58.46 58.38 58.42 1.4M
2024-07-09 58.37 58.43 58.30 58.39 1.2M
2024-07-08 58.41 58.46 58.36 58.43 1.3M
2024-07-05 58.37 58.47 58.31 58.44 1.4M
2024-07-03 58.01 58.22 57.99 58.18 1.1M
2024-07-02 57.88 57.98 57.88 57.93 1.7M
2024-07-01 57.83 57.95 57.74 57.80 2.7M
2024-06-28 58.48 58.50 58.22 58.23 1.3M
2024-06-27 58.35 58.41 58.34 58.36 1.1M
2024-06-26 58.29 58.32 58.24 58.27 1.3M
2024-06-25 58.43 58.50 58.41 58.48 1.9M
2024-06-24 58.44 58.47 58.38 58.47 1.3M
2024-06-21 58.51 58.56 58.38 58.45 3.2M
2024-06-20 58.33 58.44 58.31 58.43 2.1M
2024-06-18 58.42 58.58 58.40 58.52 2.2M
2024-06-17 58.34 58.36 58.29 58.33 1.3M
2024-06-14 58.51 58.57 58.48 58.53 2.2M
2024-06-13 58.38 58.53 58.34 58.46 2.8M
2024-06-12 58.36 58.45 58.18 58.19 2.5M
2024-06-11 57.83 57.97 57.80 57.96 2.3M
2024-06-10 57.77 57.79 57.72 57.77 2.4M
2024-06-07 57.92 57.92 57.81 57.82 2.1M
2024-06-06 58.19 58.28 58.18 58.24 2.2M
2024-06-05 58.14 58.25 58.03 58.24 2.0M
2024-06-04 58.01 58.15 58.00 58.10 2.7M
2024-06-03 57.68 57.90 57.68 57.88 3.8M
2024-05-31 57.73 57.83 57.72 57.83 2.5M
2024-05-30 57.55 57.63 57.54 57.62 2.6M
2024-05-29 57.51 57.52 57.35 57.43 2.7M
2024-05-28 57.83 57.85 57.58 57.59 2.4M
2024-05-24 57.70 57.78 57.69 57.78 3.1M
2024-05-23 57.91 57.91 57.68 57.75 2.9M
2024-05-22 57.86 57.94 57.86 57.89 2.6M
2024-05-21 57.98 58.00 57.94 57.97 2.3M
2024-05-20 57.87 57.90 57.85 57.87 2.4M
2024-05-17 57.99 58.02 57.92 57.93 2.6M
2024-05-16 58.13 58.13 58.02 58.04 2.4M
2024-05-15 58.07 58.16 58.01 58.13 3.0M
2024-05-14 57.78 57.84 57.75 57.83 2.6M
2024-05-13 57.76 57.76 57.69 57.69 2.2M
2024-05-10 57.71 57.72 57.64 57.66 3.9M
2024-05-09 57.68 57.82 57.66 57.79 1.9M
2024-05-08 57.69 57.72 57.65 57.67 2.2M
2024-05-07 57.79 57.85 57.72 57.75 2.1M
2024-05-06 57.67 57.72 57.63 57.69 1.9M
2024-05-03 57.72 57.75 57.56 57.66 1.6M
2024-05-02 57.21 57.44 57.19 57.41 1.7M
2024-05-01 57.12 57.34 57.03 57.18 2.1M
2024-04-30 57.22 57.27 57.15 57.19 1.5M
2024-04-29 57.32 57.39 57.28 57.37 1.8M
2024-04-26 57.22 57.29 57.20 57.22 1.3M
2024-04-25 57.05 57.17 57.04 57.14 1.7M
2024-04-24 57.30 57.31 57.21 57.30 1.2M
2024-04-23 57.25 57.47 57.22 57.39 1.4M
2024-04-22 57.23 57.34 57.23 57.30 1.3M
2024-04-19 57.33 57.33 57.24 57.28 1.6M
2024-04-18 57.34 57.35 57.19 57.24 1.7M
2024-04-17 57.28 57.42 57.23 57.39 1.6M
2024-04-16 57.15 57.23 57.06 57.16 2.2M
2024-04-15 57.25 57.31 57.12 57.31 1.9M
2024-04-12 57.55 57.63 57.51 57.53 2.0M
2024-04-11 57.46 57.47 57.29 57.36 2.3M
2024-04-10 57.54 57.57 57.31 57.34 3.0M
2024-04-09 57.92 58.00 57.92 57.97 1.4M
2024-04-08 57.83 57.87 57.76 57.81 2.2M
2024-04-05 57.97 58.08 57.90 57.90 1.8M
2024-04-04 58.12 58.20 58.01 58.20 1.5M
2024-04-03 57.85 58.06 57.81 58.05 2.1M
2024-04-02 57.90 58.01 57.87 58.01 2.0M
2024-04-01 58.25 58.26 58.00 58.04 3.2M
2024-03-28 58.53 58.61 58.50 58.55 1.4M
2024-03-27 58.55 58.66 58.54 58.64 1.3M
2024-03-26 58.40 58.50 58.36 58.49 1.3M
2024-03-25 58.49 58.50 58.41 58.44 1.3M
2024-03-22 58.55 58.55 58.50 58.53 1.8M
2024-03-21 58.41 58.44 58.32 58.35 1.4M
2024-03-20 58.23 58.43 58.19 58.33 3.0M
2024-03-19 58.17 58.25 58.14 58.19 2.4M
2024-03-18 58.09 58.13 58.02 58.07 1.4M
2024-03-15 58.15 58.19 58.11 58.13 1.6M
2024-03-14 58.34 58.34 58.19 58.21 1.8M
2024-03-13 58.53 58.58 58.48 58.49 2.0M
2024-03-12 58.66 58.66 58.54 58.59 1.9M
2024-03-11 58.82 58.82 58.72 58.76 2.0M
2024-03-08 58.89 58.91 58.80 58.84 2.2M
2024-03-07 58.77 58.79 58.67 58.78 2.2M
2024-03-06 58.68 58.78 58.64 58.66 2.3M
2024-03-05 58.56 58.66 58.50 58.59 2.3M
2024-03-04 58.34 58.43 58.33 58.38 2.5M
2024-03-01 58.22 58.51 58.13 58.48 4.1M
2024-02-29 58.35 58.50 58.34 58.41 3.8M
2024-02-28 58.22 58.32 58.20 58.31 5.3M
2024-02-27 58.19 58.26 58.13 58.16 5.1M
2024-02-26 58.29 58.29 58.14 58.23 13.0M
2024-02-23 58.15 58.33 58.15 58.30 12.7M
2024-02-22 58.14 58.24 58.08 58.15 13.7M
2024-02-21 58.34 58.36 58.15 58.17 10.4M
2024-02-20 58.33 58.40 58.30 58.32 15.1M
2024-02-16 58.15 58.23 58.12 58.22 3.4M
2024-02-15 58.48 58.51 58.35 58.42 3.2M
2024-02-14 58.17 58.36 58.17 58.28 2.4M
2024-02-13 58.27 58.30 58.09 58.10 5.1M
2024-02-12 58.61 58.66 58.53 58.60 1.2M
2024-02-09 58.52 58.59 58.51 58.56 1.8M
2024-02-08 58.68 58.71 58.60 58.63 1.2M
2024-02-07 58.76 58.93 58.75 58.76 1.8M
2024-02-06 58.65 58.87 58.64 58.84 1.5M
2024-02-05 58.71 58.75 58.55 58.58 1.8M
2024-02-02 59.05 59.12 58.89 58.98 2.1M
2024-02-01 59.47 59.67 59.35 59.52 1.8M
2024-01-31 59.32 59.49 59.26 59.48 2.5M
2024-01-30 59.16 59.18 58.96 59.10 1.9M
2024-01-29 59.01 59.13 58.97 59.11 1.5M
2024-01-26 58.92 58.92 58.82 58.89 1.3M
2024-01-25 58.91 58.98 58.86 58.97 1.4M
2024-01-24 59.04 59.04 58.75 58.77 2.3M
2024-01-23 58.88 58.89 58.83 58.88 1.9M
2024-01-22 58.96 59.02 58.92 58.96 4.3M
2024-01-19 58.77 58.83 58.67 58.83 4.2M
2024-01-18 58.92 58.95 58.82 58.86 2.1M
2024-01-17 58.94 59.01 58.84 58.91 2.2M
2024-01-16 59.27 59.33 59.04 59.12 2.9M
2024-01-12 59.42 59.53 59.33 59.41 2.4M
2024-01-11 59.07 59.28 59.03 59.26 2.3M
2024-01-10 59.12 59.15 58.97 58.98 2.8M
2024-01-09 58.99 59.08 58.99 59.04 2.9M
2024-01-08 58.94 59.18 58.92 59.02 3.0M
2024-01-05 58.87 59.17 58.83 58.89 2.7M
2024-01-04 59.01 59.08 58.97 59.02 2.1M
2024-01-03 58.99 59.27 58.95 59.25 3.8M
2024-01-02 59.12 59.21 59.11 59.13 2.8M