Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

VGLT
🏛️ 美国 →
56.56
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
2022-12-30 61.75 62.18 61.50 61.62 1.3M
2022-12-29 61.79 62.39 61.75 62.23 1.2M
2022-12-28 62.16 62.27 61.48 61.64 1.5M
2022-12-27 62.13 62.46 61.86 61.94 1.2M
2022-12-23 63.29 63.41 62.99 63.08 1.5M
2022-12-22 64.05 64.29 63.91 64.07 0.8M
2022-12-21 64.40 64.43 63.63 64.01 0.9M
2022-12-20 63.89 64.13 63.71 63.91 1.4M
2022-12-19 65.28 65.28 64.80 65.02 1.7M
2022-12-16 65.66 66.38 65.49 66.04 1.1M
2022-12-15 66.65 67.08 66.52 66.65 1.3M
2022-12-14 66.10 66.44 65.65 66.36 1.5M
2022-12-13 66.83 66.86 65.96 66.11 1.2M
2022-12-12 66.10 66.24 65.17 65.44 1.1M
2022-12-09 66.13 66.26 65.21 65.21 1.1M
2022-12-08 66.57 66.93 66.41 66.74 1.2M
2022-12-07 66.41 67.13 66.32 66.98 1.1M
2022-12-06 65.40 65.90 65.21 65.67 0.8M
2022-12-05 65.05 65.08 64.49 64.89 1.2M
2022-12-02 64.81 65.75 64.35 65.73 1.8M
2022-12-01 63.67 65.10 63.61 65.10 2.3M
2022-11-30 62.75 63.38 62.61 63.36 0.7M
2022-11-29 62.96 63.45 62.90 62.94 0.8M
2022-11-28 63.83 63.95 63.31 63.57 2.1M
2022-11-25 63.24 63.45 63.17 63.45 1.2M
2022-11-23 63.02 63.59 62.93 63.58 1.1M
2022-11-22 62.17 62.74 62.10 62.62 0.9M
2022-11-21 62.25 62.30 61.68 61.90 0.8M
2022-11-18 62.14 62.27 61.56 61.61 1.2M
2022-11-17 61.96 62.12 61.68 61.99 1.2M
2022-11-16 61.84 62.63 61.68 62.59 1.4M
2022-11-15 60.77 61.37 60.75 61.30 1.1M
2022-11-14 60.58 60.60 60.14 60.47 1.0M
2022-11-11 60.38 60.86 60.38 60.63 1.1M
2022-11-10 59.89 60.93 59.88 60.79 1.2M
2022-11-09 58.18 58.84 58.10 58.59 0.9M
2022-11-08 58.14 58.74 58.10 58.43 1.3M
2022-11-07 58.65 58.66 57.78 57.79 1.4M
2022-11-04 58.87 59.11 58.35 58.35 1.4M
2022-11-03 58.78 59.51 58.75 59.20 1.0M
2022-11-02 59.85 60.21 59.26 59.49 1.7M
2022-11-01 60.21 60.21 59.48 59.73 2.9M
2022-10-31 59.55 59.70 58.83 59.52 2.1M
2022-10-28 59.84 60.28 59.60 59.82 1.0M
2022-10-27 59.97 60.48 59.54 60.28 1.3M
2022-10-26 59.28 59.84 59.26 59.69 1.6M
2022-10-25 58.64 59.01 58.56 58.91 2.3M
2022-10-24 57.58 57.96 57.04 57.38 1.8M
2022-10-21 57.64 58.16 57.41 57.76 1.2M
2022-10-20 59.36 59.55 58.68 58.77 1.2M
2022-10-19 60.07 60.18 59.59 59.67 0.9M
2022-10-18 60.53 60.78 59.88 60.73 1.1M
2022-10-17 61.22 61.44 60.47 60.53 1.9M
2022-10-14 61.73 61.73 60.61 60.79 1.3M
2022-10-13 60.55 61.77 60.55 61.23 1.2M
2022-10-12 61.15 61.85 61.10 61.74 1.8M
2022-10-11 61.45 62.09 61.01 61.48 3.7M
2022-10-10 61.87 61.97 60.90 61.17 1.1M
2022-10-07 62.01 62.47 61.80 62.11 1.7M
2022-10-06 63.05 63.15 62.42 62.67 2.2M
2022-10-05 63.18 63.20 62.50 62.91 2.6M
2022-10-04 64.02 64.28 63.51 63.61 2.5M
2022-10-03 63.73 64.27 63.40 63.77 2.6M
2022-09-30 63.97 64.21 62.79 62.94 2.1M
2022-09-29 63.19 63.93 63.11 63.65 0.9M
2022-09-28 63.31 64.05 62.93 64.02 1.5M
2022-09-27 63.03 63.14 61.98 62.05 3.1M
2022-09-26 64.50 64.55 63.28 63.56 0.9M
2022-09-23 64.60 65.17 64.15 64.84 1.5M
2022-09-22 64.87 64.93 64.26 64.46 1.9M
2022-09-21 65.42 66.16 65.00 66.12 1.1M
2022-09-20 64.86 65.48 64.70 65.13 1.4M
2022-09-19 65.58 66.05 65.48 65.80 1.0M
2022-09-16 65.58 66.17 65.50 65.65 2.7M
2022-09-15 66.09 66.30 65.97 66.15 1.5M
2022-09-14 65.90 66.37 65.78 66.27 0.7M
2022-09-13 65.50 66.12 65.32 66.09 1.2M
2022-09-12 66.72 66.84 65.73 66.01 1.3M
2022-09-09 66.51 66.79 66.15 66.50 0.4M
2022-09-08 66.83 67.17 66.37 66.39 0.6M
2022-09-07 66.48 67.14 66.45 67.01 0.7M
2022-09-06 66.78 66.84 65.95 65.95 1.3M
2022-09-02 67.27 67.72 67.10 67.56 1.5M
2022-09-01 67.26 67.52 66.82 67.17 1.2M
2022-08-31 68.95 69.28 68.32 68.50 0.8M
2022-08-30 68.89 69.42 68.65 69.15 0.5M
2022-08-29 69.17 69.19 68.71 68.94 0.5M
2022-08-26 68.87 69.77 68.73 69.54 0.8M
2022-08-25 68.29 69.27 68.06 69.12 0.6M
2022-08-24 68.38 68.55 68.01 68.22 1.1M
2022-08-23 68.77 69.51 68.53 68.69 0.5M
2022-08-22 69.23 69.29 68.79 69.04 0.5M
2022-08-19 69.40 69.50 69.15 69.33 0.6M
2022-08-18 70.41 70.80 70.27 70.39 0.8M
2022-08-17 70.49 70.49 70.04 70.27 0.7M
2022-08-16 70.63 71.03 70.05 71.02 0.7M
2022-08-15 71.21 71.40 70.74 70.75 1.3M
2022-08-12 70.52 70.72 70.09 70.72 2.3M
2022-08-11 71.41 71.52 69.90 70.03 1.2M
2022-08-10 71.92 72.56 71.34 71.50 0.6M
2022-08-09 71.86 72.22 71.75 71.97 0.4M
2022-08-08 71.90 72.32 71.82 72.25 2.0M
2022-08-05 71.60 71.60 70.90 71.27 3.0M
2022-08-04 72.68 73.04 72.46 72.86 0.6M
2022-08-03 71.60 72.89 71.14 72.84 1.1M
2022-08-02 73.37 73.64 71.70 71.82 0.7M
2022-08-01 72.32 73.32 72.26 73.26 1.5M
2022-07-29 72.00 72.91 71.79 71.85 1.6M
2022-07-28 72.22 72.65 71.79 71.99 1.1M
2022-07-27 72.10 72.33 71.38 71.47 0.9M
2022-07-26 72.56 72.75 71.72 71.78 0.8M
2022-07-25 71.33 71.80 71.20 71.71 2.5M
2022-07-22 72.25 72.78 72.05 72.32 1.0M
2022-07-21 70.46 71.26 70.31 71.17 0.8M
2022-07-20 70.61 70.62 69.77 70.11 0.8M
2022-07-19 70.28 70.38 69.55 69.88 0.9M
2022-07-18 70.44 70.56 69.85 70.25 0.8M
2022-07-15 70.76 71.34 70.61 70.97 3.5M
2022-07-14 70.32 70.91 69.97 70.53 0.7M
2022-07-13 69.62 71.21 69.41 71.11 2.7M
2022-07-12 70.60 71.03 70.31 70.34 1.0M
2022-07-11 69.58 70.19 69.55 70.00 0.7M
2022-07-08 69.44 69.44 68.61 68.88 1.4M
2022-07-07 70.38 70.42 69.48 69.61 0.9M
2022-07-06 71.63 71.67 70.16 70.17 1.5M
2022-07-05 71.42 71.83 70.95 71.25 1.2M
2022-07-01 70.84 71.80 70.42 70.75 2.5M
2022-06-30 70.14 70.67 70.12 70.16 1.3M
2022-06-29 68.74 69.61 68.64 69.58 1.3M
2022-06-28 68.08 68.59 67.86 68.58 0.6M
2022-06-27 68.08 68.66 68.08 68.31 0.6M
2022-06-24 69.33 69.77 68.83 68.89 0.8M
2022-06-23 69.61 70.32 69.40 69.73 0.9M
2022-06-22 68.97 69.32 68.81 69.19 0.8M
2022-06-21 67.47 67.96 67.32 67.52 1.2M
2022-06-17 68.52 68.97 67.89 68.60 1.1M
2022-06-16 66.49 68.38 66.32 68.38 1.3M
2022-06-15 67.38 67.89 66.80 67.81 1.1M
2022-06-14 67.60 67.84 66.51 66.63 2.3M
2022-06-13 68.20 68.30 66.88 67.45 3.2M
2022-06-10 69.84 69.99 69.05 69.52 1.4M
2022-06-09 69.61 70.11 69.58 69.99 1.1M
2022-06-08 70.09 70.37 69.78 69.78 0.8M
2022-06-07 70.09 70.72 70.05 70.38 0.6M
2022-06-06 70.40 70.57 69.62 69.70 1.3M
2022-06-03 70.36 70.88 70.30 70.87 0.6M
2022-06-02 71.25 71.32 70.61 71.08 0.8M
2022-06-01 71.51 71.70 70.73 70.99 0.9M
2022-05-31 71.70 71.70 70.90 71.27 1.9M
2022-05-27 72.93 73.10 72.56 72.76 1.2M
2022-05-26 72.71 72.71 72.02 72.55 0.6M
2022-05-25 73.06 73.06 72.47 72.86 0.5M
2022-05-24 72.09 73.03 72.05 72.65 0.8M
2022-05-23 71.94 72.26 71.31 71.35 1.3M
2022-05-20 71.61 72.67 71.59 72.43 0.8M
2022-05-19 72.50 72.53 71.49 71.65 0.8M
2022-05-18 70.28 71.53 70.19 71.44 1.7M
2022-05-17 70.21 70.60 70.06 70.10 0.8M
2022-05-16 71.06 71.46 70.89 70.92 0.8M
2022-05-13 71.44 71.51 70.84 70.89 0.9M
2022-05-12 72.06 72.51 71.84 71.89 1.0M
2022-05-11 70.21 71.92 70.03 71.92 1.3M
2022-05-10 70.88 71.44 70.59 70.73 1.0M
2022-05-09 69.09 70.14 68.98 70.10 1.1M
2022-05-06 69.81 70.30 69.34 69.54 1.3M
2022-05-05 71.03 71.11 69.75 70.48 2.6M
2022-05-04 71.93 72.53 71.59 72.33 10.3M
2022-05-03 72.62 72.74 71.93 72.00 1.7M
2022-05-02 71.92 72.05 71.40 71.59 1.0M
2022-04-29 72.75 73.67 72.63 72.88 2.0M
2022-04-28 73.33 73.75 73.15 73.73 0.9M
2022-04-27 74.38 74.47 73.61 73.68 6.6M
2022-04-26 74.60 74.84 74.16 74.51 1.0M
2022-04-25 73.92 74.38 73.76 73.82 1.0M
2022-04-22 73.16 73.88 73.00 73.14 0.6M
2022-04-21 73.58 73.62 72.61 73.48 4.2M
2022-04-20 73.24 74.23 73.06 74.09 3.8M
2022-04-19 72.59 72.95 72.38 72.65 1.2M
2022-04-18 73.62 73.74 72.97 73.26 1.0M
2022-04-14 74.78 74.84 73.48 73.54 1.1M
2022-04-13 74.89 75.59 74.83 74.96 1.0M
2022-04-12 75.40 75.46 74.66 74.80 1.4M
2022-04-11 75.26 75.44 74.55 74.93 1.7M
2022-04-08 76.19 76.38 75.52 76.01 1.1M
2022-04-07 76.58 76.91 76.20 76.76 2.1M
2022-04-06 76.78 77.82 76.75 77.35 2.1M
2022-04-05 79.28 79.28 77.85 77.99 1.9M
2022-04-04 79.92 79.96 79.23 79.67 1.3M
2022-04-01 78.86 80.51 78.71 80.22 2.0M
2022-03-31 80.04 80.45 79.91 80.40 2.6M
2022-03-30 78.92 80.02 78.90 79.89 1.5M
2022-03-29 79.17 79.75 78.78 79.38 10.9M
2022-03-28 78.50 79.21 78.36 78.69 1.6M
2022-03-25 78.67 78.67 77.60 78.10 2.7M
2022-03-24 78.82 79.64 78.76 79.21 1.4M
2022-03-23 78.64 79.88 78.37 79.81 1.9M
2022-03-22 78.45 78.59 78.08 78.28 1.9M
2022-03-21 79.76 79.97 78.89 79.12 2.6M
2022-03-18 80.47 81.03 80.47 80.93 1.6M
2022-03-17 80.67 80.96 79.68 80.06 3.4M
2022-03-16 80.14 80.79 79.25 80.67 2.3M
2022-03-15 80.74 80.91 79.83 80.00 2.1M
2022-03-14 80.73 80.81 80.15 80.20 2.7M
2022-03-11 81.66 82.25 81.56 81.94 2.4M
2022-03-10 81.91 82.09 81.32 81.70 3.4M
2022-03-09 83.08 83.30 82.60 82.73 2.4M
2022-03-08 83.41 83.80 83.24 83.53 2.8M
2022-03-07 84.34 85.21 84.14 84.38 5.3M
2022-03-04 85.05 85.33 84.48 84.99 2.4M
2022-03-03 83.36 84.07 83.10 83.59 1.9M
2022-03-02 84.64 84.98 82.75 82.92 4.4M
2022-03-01 84.95 86.11 84.75 85.51 4.1M
2022-02-28 83.89 84.79 83.81 84.54 2.9M
2022-02-25 82.97 83.19 82.57 82.99 2.9M
2022-02-24 84.22 84.24 82.61 82.98 3.6M
2022-02-23 83.47 83.53 82.81 82.87 2.2M
2022-02-22 83.50 84.00 83.31 83.99 3.2M
2022-02-18 83.36 83.84 83.18 83.80 2.1M
2022-02-17 82.78 83.41 82.48 82.99 3.4M
2022-02-16 82.50 82.59 81.67 82.40 3.2M
2022-02-15 82.28 82.43 81.94 81.96 3.8M
2022-02-14 83.15 83.48 82.48 82.81 3.8M
2022-02-11 82.96 83.94 82.14 83.88 8.0M
2022-02-10 83.43 83.53 82.41 82.61 5.8M
2022-02-09 84.03 84.41 83.75 83.84 3.9M
2022-02-08 83.76 83.94 83.52 83.71 2.4M
2022-02-07 84.16 84.37 83.94 84.27 1.9M
2022-02-04 84.70 84.82 84.05 84.19 5.0M
2022-02-03 85.05 85.59 84.88 85.41 4.6M
2022-02-02 85.89 86.78 85.86 86.04 2.4M
2022-02-01 86.03 86.09 85.33 85.75 2.4M
2022-01-31 85.98 86.41 85.85 86.11 3.0M
2022-01-28 85.87 86.68 85.77 86.46 3.0M
2022-01-27 86.04 86.61 86.04 86.45 3.0M
2022-01-26 86.03 86.18 85.01 85.05 12.2M
2022-01-25 86.46 86.82 85.78 85.98 2.0M
2022-01-24 87.15 87.21 86.11 86.13 3.1M
2022-01-21 86.65 87.06 86.24 86.79 2.8M
2022-01-20 85.50 85.85 85.36 85.83 1.6M
2022-01-19 85.01 85.69 84.89 85.35 3.9M
2022-01-18 85.26 85.45 84.73 84.78 2.8M
2022-01-14 86.70 86.70 85.76 85.93 2.0M
2022-01-13 86.65 87.23 86.48 87.18 2.6M
2022-01-12 86.96 87.01 86.44 86.47 2.1M
2022-01-11 86.37 86.77 86.26 86.74 3.7M
2022-01-10 85.75 86.36 85.57 86.29 2.4M
2022-01-07 86.62 86.64 85.69 86.11 3.4M
2022-01-06 86.32 86.77 86.14 86.71 3.6M
2022-01-05 87.21 87.21 86.41 86.56 2.7M
2022-01-04 86.92 87.21 86.43 86.97 6.6M
2022-01-03 88.47 88.77 87.35 87.35 3.6M