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

VGSH
🏛️ 墨西哥 →
1,084.01
最后更新: 2025-09-25
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
2022-12-28 1,122.10 1,129.17 1,122.10 1,129.17 0.0M
2022-12-27 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2022-12-23 1,129.00 1,129.00 1,129.00 1,129.00 0.0M
2022-12-20 1,148.90 1,148.90 1,147.43 1,147.43 0.1M
2022-12-16 1,148.25 1,148.25 1,148.25 1,148.25 0.0M
2022-12-15 1,140.00 1,148.25 1,140.00 1,148.25 0.0M
2022-12-14 1,135.80 1,135.80 1,135.80 1,135.80 0.0M
2022-12-13 1,144.00 1,144.00 1,135.80 1,135.80 0.1M
2022-12-05 1,143.50 1,143.50 1,143.50 1,143.50 0.0M
2022-12-02 1,120.70 1,120.70 1,120.70 1,120.70 0.0M
2022-11-30 1,114.99 1,114.99 1,114.99 1,114.99 0.0M
2022-11-28 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2022-11-23 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2022-11-22 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2022-11-18 1,119.00 1,119.00 1,119.00 1,119.00 0.0M
2022-11-17 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2022-11-14 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2022-11-11 1,128.00 1,128.00 1,128.00 1,128.00 0.0M
2022-11-09 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2022-11-08 1,123.00 1,123.00 1,123.00 1,123.00 0.0M
2022-11-04 1,117.00 1,121.78 1,117.00 1,121.78 0.0M
2022-11-01 1,136.25 1,139.00 1,136.00 1,137.00 0.0M
2022-10-28 1,149.00 1,149.00 1,149.00 1,149.00 0.0M
2022-10-26 1,151.60 1,151.60 1,151.60 1,151.60 0.0M
2022-10-25 1,145.50 1,145.50 1,145.47 1,145.47 0.0M
2022-10-20 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2022-10-18 1,154.35 1,154.35 1,154.35 1,154.35 0.0M
2022-10-14 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2022-10-13 1,151.62 1,151.62 1,151.62 1,151.62 0.0M
2022-10-12 1,152.00 1,152.00 1,152.00 1,152.00 0.0M
2022-10-11 1,153.95 1,153.95 1,153.95 1,153.95 0.0M
2022-10-10 1,151.90 1,151.90 1,151.84 1,151.84 0.0M
2022-10-04 1,154.87 1,154.87 1,154.87 1,154.87 0.0M
2022-10-03 1,159.95 1,159.95 1,159.95 1,159.95 0.0M
2022-09-30 1,162.75 1,170.37 1,162.75 1,170.37 0.0M
2022-09-27 1,174.46 1,174.46 1,174.46 1,174.46 0.0M
2022-09-23 1,165.00 1,168.00 1,165.00 1,168.00 0.0M
2022-09-22 1,156.62 1,156.62 1,153.00 1,153.00 0.1M
2022-09-21 1,161.53 1,161.60 1,161.53 1,161.60 0.0M
2022-09-20 1,166.00 1,166.00 1,159.88 1,159.88 0.0M
2022-09-14 1,173.23 1,173.23 1,162.79 1,162.79 0.0M
2022-09-12 1,160.19 1,160.19 1,160.19 1,160.19 0.0M
2022-09-08 1,170.63 1,170.63 1,167.95 1,167.95 0.0M
2022-09-07 1,172.00 1,172.00 1,172.00 1,172.00 0.0M
2022-09-06 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2022-08-30 1,175.38 1,175.38 1,174.00 1,174.00 0.0M
2022-08-29 1,170.00 1,172.21 1,170.00 1,172.21 0.0M
2022-08-25 1,167.49 1,167.49 1,167.49 1,167.49 0.0M
2022-08-23 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2022-08-22 1,179.50 1,179.50 1,179.50 1,179.50 0.0M
2022-08-18 1,175.67 1,179.00 1,175.67 1,179.00 0.0M
2022-08-17 1,175.32 1,175.32 1,175.32 1,175.32 0.0M
2022-08-11 1,172.85 1,172.85 1,172.85 1,172.85 0.0M
2022-08-10 1,172.85 1,172.85 1,172.85 1,172.85 0.0M
2022-08-08 1,189.46 1,190.29 1,189.46 1,190.29 0.0M
2022-08-05 1,195.20 1,197.67 1,195.20 1,197.67 0.0M
2022-07-28 1,202.43 1,202.43 1,202.43 1,202.43 0.0M
2022-07-27 1,207.18 1,207.18 1,207.18 1,207.18 0.0M
2022-07-25 1,203.00 1,203.00 1,203.00 1,203.00 0.0M
2022-07-22 1,209.40 1,209.40 1,209.40 1,209.40 0.0M
2022-07-13 1,211.00 1,213.08 1,211.00 1,213.08 0.0M
2022-07-12 1,212.72 1,227.10 1,212.72 1,218.37 0.0M
2022-07-11 1,218.82 1,218.82 1,218.82 1,218.82 0.0M
2022-07-08 1,196.00 1,196.00 1,196.00 1,196.00 0.0M
2022-07-07 1,209.00 1,209.12 1,209.00 1,209.12 0.0M
2022-07-06 1,221.64 1,221.64 1,219.22 1,219.22 0.0M
2022-07-05 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2022-07-01 1,194.00 1,194.00 1,193.40 1,193.40 0.0M
2022-06-30 1,183.31 1,188.43 1,180.00 1,183.35 0.0M
2022-06-27 1,166.24 1,166.24 1,166.24 1,166.24 0.0M
2022-06-23 1,176.48 1,176.48 1,176.48 1,176.48 0.0M
2022-06-16 1,200.18 1,200.18 1,196.67 1,196.67 0.2M
2022-06-15 1,207.37 1,207.37 1,185.13 1,185.13 0.1M
2022-06-14 1,205.40 1,205.40 1,201.80 1,201.80 0.0M
2022-06-13 1,191.51 1,195.17 1,191.51 1,195.16 0.0M
2022-06-10 1,170.00 1,173.99 1,169.00 1,171.73 0.0M
2022-06-09 1,155.47 1,158.61 1,155.35 1,158.61 0.0M
2022-06-08 1,155.11 1,155.11 1,155.11 1,155.11 0.0M
2022-06-06 1,150.00 1,157.01 1,150.00 1,156.50 0.0M
2022-06-03 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2022-06-02 1,156.30 1,158.00 1,155.26 1,155.26 0.0M
2022-05-31 1,167.82 1,167.82 1,167.82 1,167.82 0.0M
2022-05-24 1,178.75 1,178.75 1,178.75 1,178.75 0.0M
2022-05-17 1,183.00 1,183.00 1,175.00 1,175.00 0.0M
2022-05-16 1,187.00 1,187.00 1,187.00 1,187.00 0.0M
2022-05-12 1,199.35 1,199.35 1,199.35 1,199.35 0.1M
2022-05-10 1,202.00 1,202.20 1,202.00 1,202.20 0.0M
2022-05-09 1,200.58 1,200.58 1,200.58 1,200.58 0.0M
2022-05-06 1,185.70 1,185.70 1,185.70 1,185.70 0.0M
2022-05-04 1,192.25 1,192.25 1,180.15 1,180.15 0.0M
2022-05-03 1,199.05 1,199.05 1,194.58 1,194.58 0.0M
2022-05-02 1,201.00 1,205.92 1,201.00 1,205.92 0.0M
2022-04-28 1,209.00 1,209.00 1,201.00 1,201.00 0.0M
2022-04-27 1,203.76 1,203.76 1,198.64 1,198.64 0.0M
2022-04-26 1,203.76 1,203.76 1,203.76 1,203.76 0.0M
2022-04-22 1,194.50 1,194.50 1,194.50 1,194.50 0.0M
2022-04-21 1,189.50 1,191.17 1,188.71 1,191.17 0.1M
2022-04-19 1,182.00 1,190.00 1,182.00 1,185.91 0.0M
2022-04-18 1,178.09 1,178.10 1,178.09 1,178.10 0.0M
2022-04-11 1,177.62 1,177.62 1,177.62 1,177.62 0.0M
2022-04-08 1,185.92 1,185.92 1,185.92 1,185.92 0.0M
2022-04-07 1,192.61 1,192.61 1,192.61 1,192.61 0.0M
2022-04-05 1,173.45 1,173.45 1,173.45 1,173.45 0.0M
2022-03-31 1,174.00 1,174.00 1,174.00 1,174.00 0.0M
2022-03-30 1,174.00 1,174.00 1,174.00 1,174.00 0.0M
2022-03-29 1,180.60 1,180.60 1,180.60 1,180.60 0.0M
2022-03-24 1,197.63 1,197.63 1,197.63 1,197.63 0.0M
2022-03-22 1,202.32 1,202.32 1,202.32 1,202.32 0.0M
2022-03-18 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2022-03-09 1,274.99 1,274.99 1,274.99 1,274.99 0.0M
2022-03-08 1,281.00 1,281.00 1,281.00 1,281.00 0.0M
2022-03-07 1,267.00 1,267.00 1,267.00 1,267.00 0.0M
2022-03-04 1,256.00 1,256.00 1,254.20 1,254.20 0.0M
2022-03-01 1,244.00 1,244.00 1,244.00 1,244.00 0.0M
2022-02-28 1,226.50 1,226.50 1,226.50 1,226.50 0.0M
2022-02-25 1,223.31 1,223.31 1,223.31 1,223.31 0.0M
2022-02-24 1,239.00 1,270.69 1,239.00 1,270.69 0.0M
2022-02-18 1,216.41 1,219.00 1,216.41 1,219.00 0.0M
2022-02-10 1,229.50 1,229.50 1,229.50 1,229.50 0.0M
2022-02-08 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2022-01-31 1,250.00 1,252.00 1,250.00 1,252.00 0.0M
2022-01-26 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2022-01-24 1,249.00 1,249.00 1,249.00 1,249.00 0.0M
2022-01-19 1,244.00 1,245.00 1,244.00 1,245.00 0.0M
2022-01-06 1,242.00 1,242.00 1,242.00 1,242.00 0.0M