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, 2023 45.75 45.79 45.70 45.77 1,582,076 +0.05(+0.11%)
May 30, 2023 45.65 45.74 45.65 45.72 1,698,609 +0.11(+0.23%)
May 26, 2023 45.62 45.66 45.57 45.62 5,011,294 -0.03(-0.06%)
May 25, 2023 45.72 45.75 45.62 45.64 2,329,935 -0.13(-0.29%)
May 24, 2023 45.90 45.94 45.78 45.78 1,563,352 -0.09(-0.19%)
May 23, 2023 45.84 45.89 45.80 45.87 1,795,827 +0.03(+0.06%)
May 22, 2023 45.85 45.87 45.79 45.84 2,232,882 +0.00(+0.00%)
May 19, 2023 45.85 45.94 45.81 45.84 1,743,616 -0.06(-0.13%)
May 18, 2023 45.90 45.93 45.85 45.89 2,010,898 -0.07(-0.15%)
May 17, 2023 45.97 46.00 45.94 45.96 2,573,704 -0.02(-0.04%)
May 16, 2023 46.00 46.03 45.92 45.98 1,548,064 -0.06(-0.13%)
May 15, 2023 46.02 46.13 46.01 46.04 1,559,287 +0.01(+0.02%)
May 12, 2023 46.13 46.15 46.01 46.03 1,937,218 -0.12(-0.25%)
May 11, 2023 46.17 46.22 46.13 46.14 1,488,807 +0.01(+0.02%)
May 10, 2023 46.13 46.17 46.11 46.14 1,253,073 +0.04(+0.08%)
May 09, 2023 46.13 46.14 46.09 46.10 2,145,838 -0.03(-0.06%)
May 08, 2023 46.14 46.15 46.11 46.13 1,278,241 -0.05(-0.10%)
May 05, 2023 46.21 46.22 46.14 46.17 1,343,327 -0.05(-0.10%)
May 04, 2023 46.15 46.35 46.15 46.22 2,792,308 +0.02(+0.04%)
May 03, 2023 46.09 46.21 46.09 46.20 2,853,994 +0.11(+0.23%)
May 02, 2023 45.95 46.10 45.93 46.10 3,048,587 +0.16(+0.36%)
May 01, 2023 46.01 46.02 45.90 45.93 2,345,622 -0.13(-0.29%)
Apr 28, 2023 46.03 46.09 46.01 46.07 1,673,880 +0.04(+0.08%)
Apr 27, 2023 46.10 46.11 46.00 46.03 1,363,678 -0.10(-0.21%)
Apr 26, 2023 46.15 46.17 46.08 46.13 1,565,125 -0.05(-0.10%)
Apr 25, 2023 46.15 46.19 46.10 46.17 2,722,561 +0.11(+0.23%)
Apr 24, 2023 45.99 46.08 45.99 46.07 1,359,269 +0.10(+0.21%)
Apr 21, 2023 45.99 46.01 45.92 45.97 1,455,384 +0.03(+0.06%)
Apr 20, 2023 45.92 45.97 45.91 45.94 1,788,348 +0.08(+0.17%)
Apr 19, 2023 45.88 45.90 45.85 45.87 1,209,773 -0.03(-0.06%)
Apr 18, 2023 45.90 45.91 45.85 45.89 1,542,982 +0.02(+0.04%)
Apr 17, 2023 45.92 45.95 45.86 45.88 2,231,040 -0.10(-0.21%)
Apr 14, 2023 45.95 45.98 45.89 45.97 1,401,987 -0.03(-0.06%)
Apr 13, 2023 46.09 46.13 45.99 46.00 1,923,684 -0.04(-0.08%)
Apr 12, 2023 46.04 46.11 46.01 46.04 2,033,128 -0.04(-0.08%)
Apr 11, 2023 46.10 46.10 46.03 46.08 1,529,761 +0.02(+0.04%)
Apr 10, 2023 46.06 46.10 46.05 46.06 1,870,146 -0.14(-0.31%)
Apr 06, 2023 46.20 46.26 46.19 46.20 1,567,622 +0.03(+0.06%)
Apr 05, 2023 46.20 46.29 46.17 46.17 2,000,096 +0.02(+0.04%)
Apr 04, 2023 46.07 46.17 46.05 46.15 1,609,512 +0.09(+0.19%)
Apr 03, 2023 46.06 46.17 46.04 46.07 1,907,740 +0.05(+0.10%)
Mar 31, 2023 45.91 46.03 45.90 46.02 1,519,736 +0.14(+0.31%)
Mar 30, 2023 45.86 45.91 45.86 45.88 1,969,160 +0.02(+0.04%)
Mar 29, 2023 45.83 45.90 45.81 45.86 1,527,983 +0.05(+0.11%)
Mar 28, 2023 45.80 45.87 45.78 45.81 1,239,604 +0.01(+0.02%)
Mar 27, 2023 45.86 45.86 45.78 45.80 1,633,595 -0.13(-0.27%)
Mar 24, 2023 46.04 46.07 45.91 45.92 3,841,011 -0.11(-0.23%)
Mar 23, 2023 45.93 46.03 45.91 46.03 2,644,128 +0.18(+0.40%)
Mar 22, 2023 45.59 45.93 45.58 45.85 3,878,651 +0.30(+0.65%)
Mar 21, 2023 45.57 45.67 45.55 45.55 1,338,651 -0.11(-0.23%)
Mar 20, 2023 45.69 45.70 45.56 45.65 2,351,708 +0.02(+0.04%)
Mar 17, 2023 45.57 45.71 45.57 45.64 3,415,629 +0.12(+0.25%)
Mar 16, 2023 45.81 45.85 45.48 45.52 3,089,581 -0.28(-0.61%)
Mar 15, 2023 45.66 45.84 45.58 45.80 3,145,179 +0.33(+0.72%)
Mar 14, 2023 45.53 45.58 45.43 45.47 2,804,316 -0.06(-0.13%)
Mar 13, 2023 45.44 45.65 45.43 45.53 3,124,207 +0.30(+0.66%)
Mar 10, 2023 45.15 45.26 45.14 45.23 3,291,398 +0.19(+0.43%)
Mar 09, 2023 45.03 45.07 45.01 45.04 2,865,085 +0.11(+0.24%)
Mar 08, 2023 45.04 45.07 44.91 44.93 1,935,904 -0.12(-0.26%)
Mar 07, 2023 45.24 45.26 45.03 45.05 2,202,987 -0.22(-0.49%)
Mar 06, 2023 45.32 45.36 45.27 45.27 2,640,234 -0.05(-0.11%)
Mar 03, 2023 45.16 45.34 45.16 45.32 1,436,946 +0.17(+0.38%)
Mar 02, 2023 45.09 45.16 45.09 45.14 2,120,708 +0.05(+0.11%)
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.