Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

49.21 -0.04 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.42 46.42 46.30 46.34 3,289,360 -0.11(-0.23%)
May 27, 2022 46.40 46.45 46.39 46.45 2,710,588 +0.06(+0.14%)
May 26, 2022 46.40 46.42 46.33 46.38 3,033,983 +0.15(+0.31%)
May 25, 2022 46.27 46.27 46.17 46.24 4,788,100 +0.05(+0.12%)
May 24, 2022 46.07 46.22 46.07 46.18 2,742,409 +0.09(+0.20%)
May 23, 2022 46.11 46.13 46.07 46.09 3,510,183 -0.04(-0.08%)
May 20, 2022 46.13 46.14 46.07 46.13 3,530,485 +0.02(+0.04%)
May 19, 2022 46.12 46.18 46.02 46.11 4,380,696 +0.00(+0.00%)
May 18, 2022 46.13 46.15 46.04 46.11 4,387,554 +0.09(+0.20%)
May 17, 2022 46.11 46.11 46.00 46.02 3,448,294 -0.11(-0.24%)
May 16, 2022 46.09 46.14 46.07 46.13 4,184,694 +0.09(+0.20%)
May 13, 2022 45.90 46.05 45.85 46.04 3,964,359 +0.16(+0.36%)
May 12, 2022 45.97 45.99 45.82 45.87 4,208,946 -0.02(-0.04%)
May 11, 2022 45.76 45.92 45.68 45.89 5,160,738 +0.19(+0.42%)
May 10, 2022 45.81 45.87 45.68 45.70 7,016,641 -0.15(-0.34%)
May 09, 2022 45.97 45.99 45.85 45.86 6,866,566 -0.11(-0.24%)
May 06, 2022 45.90 46.01 45.86 45.97 6,637,033 +0.06(+0.14%)
May 05, 2022 45.98 46.00 45.82 45.90 4,663,427 -0.18(-0.39%)
May 04, 2022 45.88 46.14 45.77 46.08 5,393,583 +0.19(+0.42%)
May 03, 2022 45.97 46.04 45.88 45.89 5,160,403 +0.03(+0.06%)
May 02, 2022 46.07 46.07 45.85 45.87 7,425,315 -0.23(-0.49%)
Apr 29, 2022 46.27 46.30 46.07 46.09 5,405,343 -0.19(-0.41%)
Apr 28, 2022 46.20 46.29 46.17 46.28 3,154,502 +0.11(+0.24%)
Apr 27, 2022 46.21 46.22 46.13 46.17 4,166,025 +0.02(+0.04%)
Apr 26, 2022 46.15 46.18 46.09 46.16 3,667,357 +0.05(+0.12%)
Apr 25, 2022 46.15 46.19 46.07 46.10 5,595,744 -0.03(-0.06%)
Apr 22, 2022 46.13 46.21 46.10 46.13 4,261,867 -0.05(-0.10%)
Apr 21, 2022 46.08 46.17 45.96 46.17 3,968,474 +0.11(+0.24%)
Apr 20, 2022 45.97 46.07 45.96 46.07 4,745,852 +0.09(+0.20%)
Apr 19, 2022 46.02 46.05 45.95 45.97 3,586,489 -0.10(-0.22%)
Apr 18, 2022 46.11 46.12 46.07 46.07 3,376,719 -0.01(-0.02%)
Apr 14, 2022 46.01 46.11 46.00 46.08 3,090,780 +0.03(+0.06%)
Apr 13, 2022 46.10 46.17 46.04 46.06 3,867,381 -0.01(-0.02%)
Apr 12, 2022 46.07 46.15 46.06 46.07 4,134,428 +0.06(+0.14%)
Apr 11, 2022 45.86 46.01 45.86 46.00 4,537,235 +0.04(+0.08%)
Apr 08, 2022 45.86 45.97 45.86 45.97 2,731,203 +0.07(+0.16%)
Apr 07, 2022 45.91 45.94 45.84 45.89 4,829,388 +0.05(+0.12%)
Apr 06, 2022 45.90 45.91 45.73 45.84 6,093,094 -0.05(-0.12%)
Apr 05, 2022 45.99 46.03 45.86 45.89 5,055,519 -0.09(-0.20%)
Apr 04, 2022 45.99 46.04 45.97 45.98 5,346,102 +0.01(+0.02%)
Apr 01, 2022 46.01 46.07 45.95 45.97 5,353,517 -0.17(-0.36%)
Mar 31, 2022 46.23 46.30 46.12 46.14 5,525,556 -0.16(-0.35%)
Mar 30, 2022 46.27 46.33 46.23 46.30 4,983,356 +0.10(+0.21%)
Mar 29, 2022 46.21 46.29 46.18 46.20 5,152,779 -0.15(-0.33%)
Mar 28, 2022 46.46 46.47 46.35 46.36 3,483,657 -0.13(-0.27%)
Mar 25, 2022 46.53 46.58 46.46 46.48 9,309,705 -0.16(-0.35%)
Mar 24, 2022 46.72 46.76 46.60 46.65 3,865,913 -0.09(-0.19%)
Mar 23, 2022 46.55 46.74 46.55 46.74 3,494,479 +0.25(+0.54%)
Mar 22, 2022 46.58 46.59 46.47 46.48 3,821,398 -0.09(-0.19%)
Mar 21, 2022 46.64 46.72 46.51 46.57 5,083,753 -0.12(-0.25%)
Mar 18, 2022 46.68 46.82 46.65 46.69 3,137,923 -0.09(-0.19%)
Mar 17, 2022 46.52 46.79 46.52 46.78 2,718,619 +0.36(+0.78%)
Mar 16, 2022 46.57 46.61 46.25 46.42 4,392,687 -0.21(-0.44%)
Mar 15, 2022 46.73 46.74 46.61 46.63 5,672,684 -0.11(-0.23%)
Mar 14, 2022 46.83 46.83 46.72 46.74 5,090,443 -0.22(-0.46%)
Mar 11, 2022 46.85 46.95 46.83 46.95 2,727,249 +0.15(+0.33%)
Mar 10, 2022 46.66 46.83 46.58 46.80 3,962,690 +0.10(+0.21%)
Mar 09, 2022 46.73 46.75 46.59 46.70 5,026,467 -0.22(-0.46%)
Mar 08, 2022 46.92 46.95 46.78 46.92 5,970,152 +0.09(+0.19%)
Mar 07, 2022 46.69 46.83 46.68 46.83 6,759,713 +0.13(+0.27%)
Mar 04, 2022 46.63 46.81 46.63 46.70 2,927,491 +0.17(+0.37%)
Mar 03, 2022 46.64 46.67 46.52 46.53 3,787,658 -0.12(-0.25%)
Mar 02, 2022 46.74 46.76 46.63 46.65 7,649,553 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.