Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)

50.43
+0.07 (0.14%)
NASDAQ · Last Trade: May 1st, 10:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202650.4450.4650.4250.432,456,25550.43
4/30/202650.3450.3950.3250.363,734,34650.36
4/29/202650.3750.3750.3150.322,386,70850.32
4/28/202650.3950.3950.3150.373,982,34550.37
4/27/202650.3450.3950.3350.382,134,28550.38
4/24/202650.2450.3550.2350.341,830,30050.34
4/23/202650.2150.2450.1850.242,834,24450.24
4/22/202650.1950.2050.1750.172,318,13950.17
4/21/202650.1650.1750.1350.141,381,85450.14
4/20/202650.1750.1950.1650.181,779,83850.18
4/17/202650.1750.1850.1350.161,869,47650.16
4/16/202650.1750.1750.1350.151,547,23650.15
4/15/202650.1650.1650.1450.142,615,41550.14
4/14/202650.1350.1650.1150.161,654,30550.16
4/13/202650.1050.1350.0850.131,520,32750.13
4/10/202650.0550.0750.0350.051,368,69050.05
4/09/202650.0350.0650.0050.031,865,59950.03
4/08/202649.9950.0149.9650.002,520,71850.00
4/07/202650.0050.0749.9650.052,149,13850.05
4/06/202649.9750.0049.9449.992,895,13949.99
4/02/202649.9849.9949.9449.982,781,20349.98
4/01/202649.8949.9149.8749.873,137,69249.87
3/31/202650.0250.0249.9449.953,891,66049.93
3/30/202649.9249.9749.9149.943,633,45349.92
3/27/202649.7649.8349.7649.804,460,70249.78
3/26/202649.7949.8149.7249.732,623,09749.71
3/25/202649.7749.7849.7349.782,408,77249.76
3/24/202649.7949.8049.7349.774,138,73949.75
3/23/202649.8349.8749.8049.822,938,72149.80
3/20/202649.9549.9649.9049.922,931,59949.90
3/19/202650.0050.0549.9649.992,962,09749.97
3/18/202650.0950.1350.0550.062,347,04750.04
3/17/202650.0250.0850.0150.082,025,64450.06
3/16/202649.9849.9849.9349.981,826,74649.96
3/13/202649.9449.9549.9049.931,925,04149.91
3/12/202649.9750.0049.8949.922,972,98949.90
3/11/202649.9349.9649.9149.942,726,87149.92
3/10/202649.9749.9749.9149.921,689,50849.90
3/09/202650.0650.0649.9749.972,545,64149.95
3/06/202649.9550.0649.9549.993,533,60449.97
3/05/202649.8049.8849.7949.871,858,63649.85
3/04/202649.8649.8749.8249.822,173,99749.80
3/03/202649.8649.9149.8449.882,162,29549.86
3/02/202649.9349.9349.8149.882,829,96249.86
2/27/202649.9549.9549.9049.902,117,79049.88
2/26/202649.7949.8549.7949.851,578,34249.83
2/25/202649.7649.7949.7549.791,199,57149.77
2/24/202649.7649.7749.7349.761,049,29949.74
2/23/202649.7649.7949.7549.772,780,65249.75
2/20/202649.7549.7649.7149.741,529,15549.72
2/19/202649.7149.7549.7149.741,659,39349.72
2/18/202649.7149.7249.6949.711,186,47049.69
2/17/202649.7449.7449.6949.693,365,23049.67
2/13/202649.7549.7749.7349.771,198,31449.75
2/12/202649.7149.7549.7049.741,242,16949.72
2/11/202649.7049.7349.6949.691,519,43849.67
2/10/202649.7549.7749.7349.741,411,06349.72
2/09/202649.7049.7349.7049.731,517,45249.71
2/06/202649.6849.7049.6649.701,614,30349.68
2/05/202649.6649.6949.6549.681,657,09949.66
2/04/202649.6349.6649.6249.632,166,09449.61
2/03/202649.6449.6749.6349.671,677,62849.65
2/02/202649.6949.6949.6249.643,284,75849.62