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

49.66
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 31st, 10:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202649.6349.6649.5949.662,569,03049.66
7/30/202649.6849.6949.6549.661,692,96349.66
7/29/202649.5649.6949.5449.681,716,36849.68
7/28/202649.5549.6049.5449.571,479,45149.57
7/27/202649.5749.5849.5249.522,943,69849.52
7/24/202649.6049.6348.5949.592,780,77949.59
7/23/202649.6049.6149.5749.573,045,21449.57
7/22/202649.6549.6649.6149.621,891,22349.62
7/21/202649.6749.6849.6349.631,489,85649.63
7/20/202649.6949.7049.6549.661,576,40549.66
7/17/202649.7049.7149.6749.701,161,35949.70
7/16/202649.6349.6549.6249.631,334,08249.63
7/15/202649.6249.6649.6149.633,054,54449.63
7/14/202649.5949.6349.5749.612,325,79549.61
7/13/202649.6349.6449.5749.611,782,24549.61
7/10/202649.6549.6549.6149.644,346,47049.64
7/09/202649.6649.6849.6549.661,944,86849.66
7/08/202649.6449.6549.6249.652,025,84549.65
7/07/202649.6449.6449.6149.641,870,69249.64
7/06/202649.6249.6549.5949.652,753,62649.65
7/02/202649.5849.6049.5249.585,890,40849.58
7/01/202649.5649.6049.5249.524,830,36249.52
6/30/202650.2950.3050.2350.232,888,83349.55
6/29/202650.2550.2950.2550.292,141,73949.61
6/26/202650.2350.2550.2150.241,370,16849.56
6/25/202650.1750.2550.1750.201,407,99049.52
6/24/202650.1050.1350.0850.121,496,32649.44
6/23/202650.1150.1250.0950.112,336,79449.43
6/22/202650.1850.1850.0850.103,131,45049.42
6/18/202650.1450.2150.1450.192,557,09349.51
6/17/202650.3550.3550.0950.103,625,02649.42
6/16/202650.3550.3650.3250.331,759,50449.64
6/15/202650.3550.3950.3450.381,982,70549.70
6/12/202650.3450.3650.3250.351,438,07849.67
6/11/202650.3450.3950.3150.372,243,25049.69
6/10/202650.3750.3850.3150.311,914,29649.63
6/09/202650.3550.3550.3050.322,360,44849.64
6/08/202650.3450.3650.2850.312,590,62749.63
6/05/202650.3650.3650.2950.314,603,74149.63
6/04/202650.4450.4450.4050.411,603,22249.73
6/03/202650.4450.4550.4250.451,692,83049.77
6/02/202650.4650.4750.4350.451,702,80249.77
6/01/202650.4350.4550.4150.442,360,72449.76
5/29/202650.4150.4450.3950.432,855,82149.75
5/28/202650.3850.4150.3650.402,642,14649.72
5/27/202650.3150.3450.2950.341,622,74549.66
5/26/202650.2850.3250.2650.303,279,47449.62
5/22/202650.2850.3050.1850.221,889,03749.54
5/21/202650.3050.3050.2550.273,901,08649.59
5/20/202650.2950.3350.2850.291,878,72849.61
5/19/202650.3150.3250.2550.309,838,31749.62
5/18/202650.4050.4050.3550.372,503,31749.69
5/15/202650.3950.3950.3550.382,896,39849.70
5/14/202650.4750.4750.4050.411,574,91349.73
5/13/202650.4850.4850.4450.461,818,81749.78
5/12/202650.4850.4850.4350.461,731,25649.78
5/11/202650.4150.4550.4050.442,519,84249.76
5/08/202650.3750.4050.3650.401,532,03849.72
5/07/202650.3350.3450.2850.293,106,70949.61
5/06/202650.3650.3750.3150.333,689,20049.65
5/05/202650.4250.4350.3650.361,942,09949.68
5/04/202650.4450.4450.3950.432,002,65949.75
5/01/202650.4450.4650.4250.432,456,49949.75