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 30, 2014 39.42 39.43 39.41 39.42 99,611 -0.02(-0.05%)
May 29, 2014 39.47 39.49 39.42 39.44 116,434 -0.02(-0.06%)
May 28, 2014 39.43 39.47 39.41 39.47 120,336 +0.06(+0.14%)
May 27, 2014 39.41 39.43 39.38 39.41 106,222 -0.02(-0.04%)
May 23, 2014 39.44 39.43 39.43 39.43 62,999 +0.05(+0.14%)
May 22, 2014 39.34 39.40 39.34 39.38 107,715 -0.01(-0.02%)
May 21, 2014 39.37 39.40 39.34 39.38 107,308 +0.01(+0.02%)
May 20, 2014 39.34 39.38 39.33 39.37 67,844 +0.04(+0.10%)
May 19, 2014 39.37 39.37 39.33 39.33 98,917 -0.02(-0.04%)
May 16, 2014 39.37 39.38 39.33 39.35 115,622 +0.02(+0.06%)
May 15, 2014 39.30 39.34 39.29 39.33 160,897 +0.02(+0.06%)
May 14, 2014 39.26 39.32 39.26 39.30 142,664 +0.09(+0.22%)
May 13, 2014 39.21 39.22 39.18 39.22 82,404 +0.03(+0.08%)
May 12, 2014 39.22 39.22 39.15 39.18 151,357 -0.02(-0.06%)
May 09, 2014 39.20 39.22 39.18 39.21 198,289 +0.00(+0.00%)
May 08, 2014 39.18 39.21 39.16 39.21 59,977 +0.04(+0.10%)
May 07, 2014 39.14 39.17 39.13 39.17 101,367 +0.04(+0.09%)
May 06, 2014 39.15 39.17 39.11 39.13 108,581 -0.03(-0.07%)
May 05, 2014 39.18 39.20 39.14 39.16 92,737 -0.01(-0.02%)
May 02, 2014 39.13 39.18 39.11 39.17 45,050 +0.00(+0.00%)
May 01, 2014 39.15 39.18 39.14 39.17 183,981 +0.03(+0.08%)
Apr 30, 2014 39.12 39.15 39.09 39.14 133,594 +0.04(+0.10%)
Apr 29, 2014 39.09 39.11 39.07 39.10 64,196 +0.00(+0.00%)
Apr 28, 2014 39.11 39.12 39.07 39.10 107,354 -0.02(-0.06%)
Apr 25, 2014 39.17 39.17 39.10 39.12 56,460 +0.02(+0.04%)
Apr 24, 2014 39.10 39.14 39.09 39.11 82,572 -0.02(-0.06%)
Apr 23, 2014 39.12 39.14 39.09 39.13 80,438 +0.03(+0.08%)
Apr 22, 2014 39.09 39.11 39.07 39.10 132,001 -0.05(-0.12%)
Apr 21, 2014 39.18 39.18 39.10 39.14 198,982 +0.04(+0.10%)
Apr 17, 2014 39.06 39.11 39.11 39.11 82,647 +0.04(+0.11%)
Apr 16, 2014 39.07 39.09 39.04 39.06 458,343 -0.01(-0.02%)
Apr 15, 2014 39.05 39.08 39.03 39.07 70,188 +0.03(+0.08%)
Apr 14, 2014 39.02 39.07 39.00 39.04 86,986 -0.02(-0.04%)
Apr 11, 2014 39.03 39.08 39.03 39.06 52,045 +0.02(+0.04%)
Apr 10, 2014 39.03 39.08 39.01 39.04 80,245 +0.02(+0.06%)
Apr 09, 2014 38.93 39.02 38.92 39.02 132,151 +0.07(+0.18%)
Apr 08, 2014 38.95 38.96 38.92 38.95 61,915 -0.00(-0.01%)
Apr 07, 2014 38.98 38.98 38.93 38.95 73,368 +0.01(+0.03%)
Apr 04, 2014 38.92 38.95 38.89 38.94 97,894 +0.06(+0.14%)
Apr 03, 2014 38.88 38.89 38.85 38.88 154,773 +0.00(+0.00%)
Apr 02, 2014 38.86 38.89 38.85 38.88 60,868 -0.03(-0.08%)
Apr 01, 2014 38.94 38.94 38.90 38.92 105,185 -0.00(-0.00%)
Mar 31, 2014 38.88 38.93 38.88 38.92 96,264 +0.01(+0.02%)
Mar 28, 2014 38.92 38.92 38.87 38.91 109,004 -0.01(-0.02%)
Mar 27, 2014 38.90 38.92 38.87 38.92 47,664 -0.01(-0.02%)
Mar 26, 2014 38.90 38.92 38.87 38.92 155,250 +0.06(+0.14%)
Mar 25, 2014 38.85 38.89 38.85 38.87 105,313 +0.01(+0.03%)
Mar 24, 2014 38.86 38.89 38.85 38.86 98,477 -0.05(-0.13%)
Mar 21, 2014 38.88 38.92 38.85 38.91 116,696 +0.02(+0.06%)
Mar 20, 2014 38.88 38.89 38.82 38.88 284,493 -0.02(-0.06%)
Mar 19, 2014 39.07 39.08 38.89 38.91 133,835 -0.18(-0.46%)
Mar 18, 2014 39.05 39.09 39.05 39.09 81,572 +0.02(+0.04%)
Mar 17, 2014 39.07 39.11 39.06 39.07 107,398 -0.05(-0.12%)
Mar 14, 2014 39.13 39.14 39.08 39.12 95,521 -0.01(-0.02%)
Mar 13, 2014 39.07 39.13 39.06 39.13 93,847 +0.02(+0.06%)
Mar 12, 2014 39.12 39.13 39.08 39.11 74,854 +0.02(+0.04%)
Mar 11, 2014 39.06 39.11 39.06 39.09 61,540 +0.00(+0.00%)
Mar 10, 2014 39.06 39.10 39.05 39.09 64,992 +0.01(+0.02%)
Mar 07, 2014 39.07 39.10 39.06 39.08 78,526 -0.02(-0.06%)
Mar 06, 2014 39.05 39.11 39.05 39.11 72,346 -0.01(-0.02%)
Mar 05, 2014 39.10 39.11 39.07 39.11 69,502 +0.01(+0.02%)
Mar 04, 2014 39.14 39.14 39.08 39.11 274,796 -0.07(-0.18%)
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.