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 (%)
Aug 31, 2016 39.40 39.41 39.35 39.35 436,081 -0.06(-0.16%)
Aug 30, 2016 39.43 39.44 39.39 39.41 176,670 -0.02(-0.06%)
Aug 29, 2016 39.42 39.44 39.39 39.44 298,714 +0.04(+0.10%)
Aug 26, 2016 39.51 39.53 39.37 39.40 205,892 -0.09(-0.22%)
Aug 25, 2016 39.48 39.50 39.45 39.49 171,350 -0.02(-0.04%)
Aug 24, 2016 39.53 39.53 39.48 39.50 930,376 +0.00(+0.00%)
Aug 23, 2016 39.51 39.52 39.48 39.50 159,874 +0.01(+0.02%)
Aug 22, 2016 39.51 39.51 39.47 39.49 194,895 +0.00(+0.00%)
Aug 19, 2016 39.49 39.50 39.45 39.49 247,241 -0.01(-0.02%)
Aug 18, 2016 39.47 39.53 39.45 39.50 234,216 +0.05(+0.12%)
Aug 17, 2016 39.41 39.46 39.39 39.45 1,565,922 +0.05(+0.12%)
Aug 16, 2016 39.41 39.41 39.36 39.41 276,112 -0.05(-0.12%)
Aug 15, 2016 39.45 39.48 39.42 39.45 579,681 +0.00(+0.00%)
Aug 12, 2016 39.47 39.50 39.45 39.45 108,567 +0.02(+0.06%)
Aug 11, 2016 39.47 39.47 39.40 39.43 273,436 -0.04(-0.10%)
Aug 10, 2016 39.49 39.49 39.45 39.47 286,619 -0.01(-0.02%)
Aug 09, 2016 39.42 39.48 39.42 39.48 251,794 +0.04(+0.10%)
Aug 08, 2016 39.45 39.49 39.44 39.44 207,112 +0.01(+0.02%)
Aug 05, 2016 39.48 39.48 39.43 39.43 161,805 -0.07(-0.18%)
Aug 04, 2016 39.49 39.52 39.45 39.50 154,452 +0.06(+0.16%)
Aug 03, 2016 39.40 39.45 39.36 39.44 201,850 +0.05(+0.12%)
Aug 02, 2016 39.37 39.42 39.36 39.39 845,126 -0.01(-0.02%)
Aug 01, 2016 39.45 39.50 39.39 39.40 210,418 -0.11(-0.28%)
Jul 29, 2016 39.51 39.52 39.47 39.51 184,649 +0.06(+0.16%)
Jul 28, 2016 39.45 39.47 39.44 39.45 157,360 +0.01(+0.02%)
Jul 27, 2016 39.45 39.45 39.39 39.44 206,017 +0.02(+0.04%)
Jul 26, 2016 39.41 39.43 39.39 39.42 135,472 -0.02(-0.04%)
Jul 25, 2016 39.47 39.48 39.41 39.44 164,430 -0.03(-0.08%)
Jul 22, 2016 39.49 39.50 39.45 39.47 286,022 -0.02(-0.04%)
Jul 21, 2016 39.49 39.52 39.46 39.49 4,022,210 -0.02(-0.04%)
Jul 20, 2016 39.49 39.51 39.45 39.50 241,977 -0.02(-0.06%)
Jul 19, 2016 39.52 39.57 39.50 39.53 156,807 -0.01(-0.02%)
Jul 18, 2016 39.57 39.57 39.50 39.53 153,182 +0.02(+0.06%)
Jul 15, 2016 39.51 39.55 39.48 39.51 213,329 -0.04(-0.10%)
Jul 14, 2016 39.57 39.60 39.53 39.55 317,149 -0.01(-0.02%)
Jul 13, 2016 39.59 39.61 39.55 39.56 208,585 +0.00(+0.00%)
Jul 12, 2016 39.59 39.61 39.51 39.56 340,242 -0.01(-0.02%)
Jul 11, 2016 39.61 39.62 39.56 39.57 1,630,343 -0.06(-0.16%)
Jul 08, 2016 39.61 39.64 39.57 39.63 345,748 +0.02(+0.04%)
Jul 07, 2016 39.65 39.67 39.61 39.61 143,938 -0.01(-0.02%)
Jul 05, 2016 39.77 39.77 39.60 39.62 213,618 -0.02(-0.04%)
Jul 01, 2016 39.64 39.64 39.64 39.64 197,961 +0.10(+0.24%)
Jun 30, 2016 39.52 39.57 39.49 39.54 162,715 +0.02(+0.06%)
Jun 29, 2016 39.51 39.54 39.49 39.52 161,891 +0.04(+0.10%)
Jun 28, 2016 39.47 39.51 39.43 39.48 491,853 +0.03(+0.08%)
Jun 27, 2016 39.49 39.53 39.44 39.45 423,624 -0.03(-0.08%)
Jun 24, 2016 39.45 39.55 39.44 39.48 200,047 +0.08(+0.19%)
Jun 23, 2016 39.41 39.44 39.32 39.40 121,975 +0.05(+0.13%)
Jun 22, 2016 39.37 39.41 39.34 39.35 200,170 -0.02(-0.06%)
Jun 21, 2016 39.40 39.40 39.34 39.37 211,292 -0.04(-0.10%)
Jun 20, 2016 39.41 39.45 39.37 39.41 214,618 -0.03(-0.08%)
Jun 17, 2016 39.45 39.45 39.40 39.45 162,089 -0.01(-0.02%)
Jun 16, 2016 39.48 39.49 39.41 39.45 443,483 -0.03(-0.08%)
Jun 15, 2016 39.42 39.49 39.38 39.49 212,748 +0.06(+0.16%)
Jun 14, 2016 39.56 39.56 39.40 39.42 192,853 -0.02(-0.06%)
Jun 13, 2016 39.45 39.46 39.40 39.45 243,394 +0.00(+0.00%)
Jun 10, 2016 39.41 39.47 39.41 39.45 460,504 +0.02(+0.04%)
Jun 09, 2016 39.44 39.47 39.41 39.43 220,116 -0.01(-0.02%)
Jun 08, 2016 39.42 39.44 39.39 39.44 318,237 +0.03(+0.08%)
Jun 07, 2016 39.39 39.41 39.37 39.41 187,773 +0.06(+0.14%)
Jun 06, 2016 39.32 39.36 39.28 39.35 192,699 +0.03(+0.08%)
Jun 03, 2016 39.24 39.39 39.24 39.32 190,423 +0.14(+0.35%)
Jun 02, 2016 39.21 39.29 39.16 39.18 200,727 +0.02(+0.06%)
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.