Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.89 -0.02 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.94 45.95 45.81 45.81 3,936,078 -0.02(-0.04%)
Jun 29, 2022 45.88 45.94 45.78 45.83 2,712,031 -0.06(-0.14%)
Jun 28, 2022 45.96 45.98 45.87 45.89 3,032,367 -0.05(-0.12%)
Jun 27, 2022 46.07 46.09 45.95 45.95 3,741,864 -0.16(-0.36%)
Jun 24, 2022 46.05 46.14 46.05 46.11 3,154,855 +0.11(+0.24%)
Jun 23, 2022 46.05 46.13 45.98 46.00 3,564,588 +0.07(+0.16%)
Jun 22, 2022 45.92 45.98 45.89 45.93 4,311,168 +0.08(+0.18%)
Jun 21, 2022 45.97 45.98 45.85 45.85 3,874,891 -0.05(-0.12%)
Jun 17, 2022 45.97 46.00 45.81 45.90 6,970,810 -0.07(-0.16%)
Jun 16, 2022 45.82 46.03 45.72 45.98 4,807,254 -0.07(-0.16%)
Jun 15, 2022 45.81 46.16 45.75 46.05 4,591,579 +0.30(+0.66%)
Jun 14, 2022 46.04 46.08 45.67 45.75 7,651,130 -0.46(-0.99%)
Jun 13, 2022 46.28 46.31 46.13 46.20 6,971,224 -0.30(-0.65%)
Jun 10, 2022 46.53 46.56 46.48 46.51 5,888,190 -0.05(-0.10%)
Jun 09, 2022 46.52 46.56 46.48 46.55 4,829,267 +0.02(+0.04%)
Jun 08, 2022 46.52 46.57 46.50 46.53 2,075,913 +0.01(+0.02%)
Jun 07, 2022 46.48 46.54 46.48 46.52 2,483,489 +0.03(+0.06%)
Jun 06, 2022 46.54 46.55 46.47 46.50 2,683,779 -0.07(-0.16%)
Jun 03, 2022 46.47 46.60 46.46 46.57 2,688,218 +0.05(+0.12%)
Jun 02, 2022 46.51 46.52 46.45 46.52 2,531,873 +0.10(+0.22%)
Jun 01, 2022 46.52 46.52 46.40 46.41 3,977,975 -0.15(-0.31%)
May 31, 2022 46.64 46.64 46.52 46.56 3,273,638 -0.11(-0.24%)
May 27, 2022 46.62 46.67 46.62 46.67 2,697,633 +0.06(+0.14%)
May 26, 2022 46.62 46.65 46.55 46.61 3,019,482 +0.15(+0.31%)
May 25, 2022 46.50 46.50 46.39 46.46 4,765,215 +0.05(+0.12%)
May 24, 2022 46.30 46.44 46.30 46.41 2,729,301 +0.09(+0.20%)
May 23, 2022 46.33 46.35 46.29 46.31 3,493,406 -0.04(-0.08%)
May 20, 2022 46.35 46.36 46.29 46.35 3,513,611 +0.02(+0.04%)
May 19, 2022 46.34 46.40 46.24 46.33 4,359,758 +0.00(+0.00%)
May 18, 2022 46.35 46.37 46.26 46.33 4,366,584 +0.09(+0.20%)
May 17, 2022 46.33 46.33 46.22 46.24 3,431,813 -0.11(-0.24%)
May 16, 2022 46.31 46.36 46.30 46.35 4,164,693 +0.09(+0.20%)
May 13, 2022 46.12 46.27 46.07 46.26 3,945,410 +0.16(+0.36%)
May 12, 2022 46.20 46.21 46.04 46.09 4,188,828 -0.02(-0.04%)
May 11, 2022 45.98 46.14 45.90 46.11 5,136,071 +0.19(+0.42%)
May 10, 2022 46.03 46.09 45.90 45.92 6,983,105 -0.16(-0.34%)
May 09, 2022 46.19 46.21 46.07 46.08 6,833,747 -0.11(-0.24%)
May 06, 2022 46.12 46.23 46.08 46.19 6,605,311 +0.06(+0.14%)
May 05, 2022 46.20 46.22 46.04 46.12 4,641,137 -0.18(-0.39%)
May 04, 2022 46.10 46.36 45.99 46.30 5,367,804 +0.19(+0.42%)
May 03, 2022 46.20 46.26 46.10 46.11 5,135,739 +0.03(+0.06%)
May 02, 2022 46.29 46.30 46.07 46.09 7,389,825 -0.23(-0.49%)
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%)
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.