Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.90 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.49 46.52 46.29 46.31 5,379,508 -0.19(-0.41%)
Apr 28, 2022 46.42 46.51 46.39 46.51 3,139,425 +0.11(+0.24%)
Apr 27, 2022 46.43 46.44 46.35 46.40 4,146,113 +0.02(+0.04%)
Apr 26, 2022 46.37 46.41 46.31 46.38 3,649,828 +0.05(+0.12%)
Apr 25, 2022 46.37 46.41 46.30 46.32 5,568,999 -0.03(-0.06%)
Apr 22, 2022 46.35 46.43 46.32 46.35 4,241,497 -0.05(-0.10%)
Apr 21, 2022 46.30 46.40 46.18 46.40 3,949,507 +0.11(+0.24%)
Apr 20, 2022 46.20 46.29 46.18 46.29 4,723,168 +0.09(+0.20%)
Apr 19, 2022 46.24 46.27 46.17 46.20 3,569,347 -0.10(-0.22%)
Apr 18, 2022 46.33 46.34 46.29 46.30 3,360,579 -0.01(-0.02%)
Apr 14, 2022 46.23 46.33 46.22 46.30 3,076,007 +0.03(+0.06%)
Apr 13, 2022 46.32 46.39 46.26 46.28 3,848,896 -0.01(-0.02%)
Apr 12, 2022 46.29 46.37 46.28 46.29 4,114,667 +0.06(+0.14%)
Apr 11, 2022 46.08 46.23 46.08 46.22 4,515,549 +0.04(+0.08%)
Apr 08, 2022 46.08 46.20 46.08 46.19 2,718,149 +0.07(+0.16%)
Apr 07, 2022 46.13 46.16 46.06 46.11 4,806,305 +0.05(+0.12%)
Apr 06, 2022 46.12 46.13 45.95 46.06 6,063,971 -0.05(-0.12%)
Apr 05, 2022 46.21 46.25 46.08 46.11 5,031,355 -0.09(-0.20%)
Apr 04, 2022 46.21 46.26 46.20 46.20 5,320,549 +0.01(+0.02%)
Apr 01, 2022 46.23 46.29 46.17 46.20 5,327,929 -0.17(-0.36%)
Mar 31, 2022 46.45 46.53 46.34 46.36 5,499,135 -0.16(-0.35%)
Mar 30, 2022 46.49 46.55 46.45 46.53 4,959,527 +0.10(+0.21%)
Mar 29, 2022 46.44 46.51 46.40 46.43 5,128,141 -0.15(-0.33%)
Mar 28, 2022 46.68 46.70 46.57 46.58 3,467,000 -0.13(-0.27%)
Mar 25, 2022 46.75 46.80 46.68 46.71 9,265,189 -0.16(-0.35%)
Mar 24, 2022 46.94 46.99 46.82 46.87 3,847,427 -0.09(-0.19%)
Mar 23, 2022 46.77 46.96 46.77 46.96 3,477,769 +0.25(+0.54%)
Mar 22, 2022 46.81 46.82 46.69 46.71 3,803,126 -0.09(-0.19%)
Mar 21, 2022 46.86 46.94 46.73 46.80 5,059,444 -0.12(-0.25%)
Mar 18, 2022 46.91 47.05 46.87 46.91 3,122,919 -0.09(-0.19%)
Mar 17, 2022 46.74 47.01 46.74 47.01 2,705,619 +0.36(+0.78%)
Mar 16, 2022 46.80 46.83 46.47 46.64 4,371,683 -0.21(-0.44%)
Mar 15, 2022 46.95 46.96 46.83 46.85 5,645,559 -0.11(-0.23%)
Mar 14, 2022 47.05 47.05 46.94 46.96 5,066,102 -0.22(-0.46%)
Mar 11, 2022 47.08 47.18 47.05 47.18 2,714,208 +0.15(+0.33%)
Mar 10, 2022 46.89 47.06 46.81 47.02 3,943,742 +0.10(+0.21%)
Mar 09, 2022 46.95 46.98 46.81 46.92 5,002,432 -0.22(-0.46%)
Mar 08, 2022 47.14 47.18 47.01 47.14 5,941,605 +0.09(+0.19%)
Mar 07, 2022 46.91 47.06 46.90 47.05 6,727,391 +0.13(+0.27%)
Mar 04, 2022 46.85 47.03 46.85 46.92 2,913,493 +0.17(+0.37%)
Mar 03, 2022 46.86 46.90 46.74 46.75 3,769,547 -0.12(-0.25%)
Mar 02, 2022 46.96 46.99 46.85 46.87 7,612,975 -0.11(-0.23%)
Mar 01, 2022 46.88 47.08 46.87 46.98 6,920,845 +0.26(+0.56%)
Feb 28, 2022 46.59 46.76 46.59 46.72 4,802,657 +0.29(+0.62%)
Feb 25, 2022 46.41 46.44 46.34 46.43 3,645,642 -0.07(-0.16%)
Feb 24, 2022 46.72 46.79 46.46 46.50 6,805,806 +0.14(+0.31%)
Feb 23, 2022 46.23 46.38 46.21 46.35 3,057,804 +0.11(+0.23%)
Feb 22, 2022 46.21 46.25 46.19 46.24 3,254,860 +0.06(+0.14%)
Feb 18, 2022 46.18 0 +0.03(+0.06%)
Feb 17, 2022 46.08 46.19 46.02 46.15 3,167,215 +0.10(+0.22%)
Feb 16, 2022 46.06 46.12 46.05 46.05 2,399,119 +0.05(+0.10%)
Feb 15, 2022 46.04 46.06 45.99 46.01 3,219,954 -0.09(-0.20%)
Feb 14, 2022 45.97 46.14 45.95 46.10 4,377,256 +0.04(+0.08%)
Feb 11, 2022 45.98 46.07 45.89 46.06 6,288,787 +0.25(+0.55%)
Feb 10, 2022 45.90 45.99 45.80 45.81 4,027,547 -0.11(-0.24%)
Feb 09, 2022 45.94 45.95 45.89 45.92 3,193,751 +0.03(+0.06%)
Feb 08, 2022 45.88 45.93 45.87 45.89 3,044,827 -0.05(-0.12%)
Feb 07, 2022 45.97 45.98 45.87 45.95 44,660,584 -0.03(-0.06%)
Feb 04, 2022 46.01 46.01 45.94 45.97 4,762,540 -0.08(-0.18%)
Feb 03, 2022 46.10 46.04 46.05 3,167,744 -0.12(-0.25%)
Feb 02, 2022 46.15 46.19 46.13 46.17 3,285,012 +0.05(+0.12%)
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.