Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

48.02 +0.07 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.89 39.89 39.85 39.87 475,196 -0.01(-0.02%)
Oct 30, 2017 39.84 39.88 39.84 39.88 389,042 +0.04(+0.10%)
Oct 27, 2017 39.79 39.84 39.77 39.84 234,830 +0.06(+0.16%)
Oct 26, 2017 39.79 39.79 39.76 39.77 270,464 -0.02(-0.04%)
Oct 25, 2017 39.76 39.79 39.75 39.79 436,579 +0.01(+0.02%)
Oct 24, 2017 39.77 39.80 39.76 39.78 269,137 +0.01(+0.02%)
Oct 23, 2017 39.78 39.80 39.77 39.77 442,479 -0.02(-0.04%)
Oct 20, 2017 39.79 39.80 39.77 39.79 387,596 +0.00(+0.00%)
Oct 19, 2017 39.80 39.80 39.79 39.79 176,007 +0.03(+0.08%)
Oct 18, 2017 39.76 39.76 39.73 39.76 282,706 -0.01(-0.02%)
Oct 17, 2017 39.76 39.77 39.73 39.76 592,677 -0.02(-0.06%)
Oct 16, 2017 39.84 39.84 39.77 39.79 382,306 -0.06(-0.16%)
Oct 13, 2017 39.87 39.87 39.84 39.85 209,239 -0.01(-0.02%)
Oct 12, 2017 39.86 39.86 39.83 39.86 474,757 +0.01(+0.02%)
Oct 11, 2017 39.86 39.86 39.83 39.85 373,531 +0.01(+0.02%)
Oct 10, 2017 39.84 39.86 39.82 39.84 336,576 +0.02(+0.06%)
Oct 09, 2017 39.80 39.83 39.78 39.82 288,858 +0.00(+0.00%)
Oct 06, 2017 39.80 39.83 39.78 39.82 537,768 +0.00(+0.00%)
Oct 05, 2017 39.83 39.84 39.80 39.82 325,525 +0.00(+0.00%)
Oct 04, 2017 39.82 39.82 39.80 39.82 445,685 +0.01(+0.02%)
Oct 03, 2017 39.77 39.81 39.77 39.81 311,646 +0.03(+0.08%)
Oct 02, 2017 39.81 39.81 39.76 39.78 404,265 -0.02(-0.04%)
Sep 29, 2017 39.87 39.87 39.80 39.80 296,403 -0.06(-0.16%)
Sep 28, 2017 39.84 39.87 39.83 39.86 478,010 +0.01(+0.02%)
Sep 27, 2017 39.84 39.87 39.84 39.85 310,365 +0.01(+0.02%)
Sep 26, 2017 39.87 39.87 39.84 39.84 514,947 -0.04(-0.10%)
Sep 25, 2017 39.84 39.89 39.84 39.89 297,856 +0.05(+0.12%)
Sep 22, 2017 39.80 39.84 39.80 39.84 230,051 +0.04(+0.10%)
Sep 21, 2017 39.80 39.82 39.78 39.80 277,332 -0.03(-0.08%)
Sep 20, 2017 39.89 39.91 39.78 39.83 375,353 -0.06(-0.14%)
Sep 19, 2017 39.91 39.91 39.87 39.89 239,520 -0.02(-0.04%)
Sep 18, 2017 39.86 39.91 39.86 39.90 281,986 +0.02(+0.04%)
Sep 15, 2017 39.90 39.90 39.87 39.89 191,975 -0.02(-0.06%)
Sep 14, 2017 39.89 39.91 39.89 39.91 230,113 +0.02(+0.06%)
Sep 13, 2017 39.89 39.89 39.86 39.89 204,340 -0.02(-0.04%)
Sep 12, 2017 39.91 39.91 39.88 39.90 269,354 -0.01(-0.02%)
Sep 11, 2017 39.93 39.93 39.91 39.91 256,869 -0.06(-0.14%)
Sep 08, 2017 39.96 39.97 39.92 39.97 219,998 +0.02(+0.06%)
Sep 07, 2017 39.89 39.95 39.89 39.94 362,183 +0.07(+0.18%)
Sep 06, 2017 39.91 39.91 39.86 39.87 943,590 -0.04(-0.10%)
Sep 05, 2017 39.84 39.91 39.84 39.91 253,103 +0.10(+0.26%)
Sep 01, 2017 39.83 39.84 39.80 39.80 245,866 -0.03(-0.08%)
Aug 31, 2017 39.81 39.84 39.80 39.84 332,031 +0.06(+0.14%)
Aug 30, 2017 39.78 39.80 39.76 39.78 2,334,277 -0.02(-0.06%)
Aug 29, 2017 39.81 39.83 39.78 39.80 192,487 +0.02(+0.06%)
Aug 28, 2017 39.76 39.79 39.76 39.78 288,705 +0.02(+0.06%)
Aug 25, 2017 39.75 39.76 39.73 39.76 185,002 +0.01(+0.02%)
Aug 24, 2017 39.77 39.78 39.74 39.75 229,249 -0.04(-0.10%)
Aug 23, 2017 39.75 39.79 39.73 39.79 238,561 +0.06(+0.14%)
Aug 22, 2017 39.72 39.76 39.72 39.73 239,416 -0.02(-0.06%)
Aug 21, 2017 39.75 39.76 39.72 39.76 319,476 +0.00(+0.00%)
Aug 18, 2017 39.76 39.77 39.74 39.76 285,456 -0.01(-0.02%)
Aug 17, 2017 39.72 39.77 39.71 39.76 326,105 +0.03(+0.08%)
Aug 16, 2017 39.70 39.75 39.69 39.73 314,224 +0.02(+0.06%)
Aug 15, 2017 39.71 39.71 39.68 39.71 309,046 -0.05(-0.12%)
Aug 14, 2017 39.79 39.80 39.73 39.76 437,056 -0.06(-0.16%)
Aug 11, 2017 39.79 39.82 39.77 39.82 337,409 +0.01(+0.02%)
Aug 10, 2017 39.80 39.83 39.79 39.81 505,953 +0.01(+0.02%)
Aug 09, 2017 39.80 39.83 39.79 39.80 375,169 +0.02(+0.06%)
Aug 08, 2017 39.76 39.79 39.76 39.78 398,019 +0.02(+0.04%)
Aug 07, 2017 39.72 39.76 39.72 39.76 382,127 +0.01(+0.02%)
Aug 04, 2017 39.76 39.71 39.76 314,996 +0.02(+0.06%)
Aug 03, 2017 39.71 39.75 39.70 39.73 749,940 +0.01(+0.02%)
Aug 02, 2017 39.71 39.73 39.71 39.72 306,451 -0.03(-0.08%)
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.