Short-Term Infl Protected Vanguard (NQ: VTIP )

49.92 +0.12 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 49.87 49.94 49.86 49.92 2,082,483 +0.12(+0.24%)
Aug 05, 2022 49.81 49.88 49.79 49.80 1,626,492 -0.29(-0.58%)
Aug 04, 2022 50.09 50.09 50.02 50.09 2,505,299 +0.04(+0.08%)
Aug 03, 2022 50.03 50.09 49.94 50.05 2,170,738 +0.03(+0.06%)
Aug 02, 2022 50.24 50.30 49.99 50.02 9,264,304 -0.27(-0.54%)
Aug 01, 2022 50.30 50.34 50.26 50.29 2,774,056 -0.05(-0.10%)
Jul 29, 2022 50.27 50.38 50.26 50.34 3,610,959 +0.12(+0.24%)
Jul 28, 2022 50.26 50.26 50.12 50.22 2,680,789 +0.24(+0.48%)
Jul 27, 2022 49.84 50.03 49.84 49.98 2,085,276 +0.17(+0.34%)
Jul 26, 2022 49.98 49.98 49.80 49.81 1,984,610 -0.03(-0.06%)
Jul 25, 2022 49.83 49.88 49.81 49.84 2,928,097 +0.02(+0.04%)
Jul 22, 2022 49.77 49.88 49.77 49.82 6,035,305 +0.16(+0.32%)
Jul 21, 2022 49.59 49.67 49.56 49.66 3,078,469 +0.14(+0.28%)
Jul 20, 2022 49.65 49.65 49.52 49.52 2,457,988 -0.03(-0.06%)
Jul 19, 2022 49.57 49.63 49.54 49.55 2,466,034 -0.01(-0.02%)
Jul 18, 2022 49.54 49.61 49.53 49.56 2,218,590 +0.09(+0.18%)
Jul 15, 2022 49.34 49.51 49.34 49.47 3,446,275 +0.14(+0.28%)
Jul 14, 2022 49.20 49.35 49.17 49.33 4,921,398 +0.01(+0.02%)
Jul 13, 2022 49.33 49.49 49.31 49.32 3,589,050 +0.01(+0.02%)
Jul 12, 2022 49.39 49.43 49.31 49.31 4,148,082 -0.14(-0.28%)
Jul 11, 2022 49.47 49.52 49.42 49.45 3,598,586 +0.00(+0.00%)
Jul 08, 2022 49.46 49.47 49.36 49.45 4,765,854 +0.06(+0.12%)
Jul 07, 2022 49.51 49.52 49.37 49.39 5,897,844 -0.02(-0.04%)
Jul 06, 2022 49.63 49.66 49.39 49.41 3,532,866 -0.23(-0.46%)
Jul 05, 2022 49.85 49.88 49.64 49.64 3,344,069 -0.20(-0.40%)
Jul 01, 2022 49.73 49.91 49.71 49.84 4,514,885 -0.28(-0.56%)
Jun 30, 2022 50.26 50.27 50.12 50.12 3,597,705 -0.02(-0.04%)
Jun 29, 2022 50.20 50.26 50.09 50.14 2,478,886 -0.07(-0.14%)
Jun 28, 2022 50.28 50.30 50.18 50.21 2,771,683 -0.06(-0.12%)
Jun 27, 2022 50.40 50.42 50.27 50.27 3,420,187 -0.18(-0.36%)
Jun 24, 2022 50.38 50.48 50.38 50.45 2,883,641 +0.12(+0.24%)
Jun 23, 2022 50.38 50.47 50.31 50.33 3,258,151 +0.08(+0.16%)
Jun 22, 2022 50.24 50.31 50.20 50.25 3,940,549 +0.09(+0.18%)
Jun 21, 2022 50.29 50.31 50.16 50.16 3,541,778 -0.06(-0.12%)
Jun 17, 2022 50.29 50.33 50.12 50.22 6,371,549 -0.08(-0.16%)
Jun 16, 2022 50.13 50.36 50.02 50.30 4,393,988 -0.08(-0.16%)
Jun 15, 2022 50.12 50.51 50.05 50.38 4,196,854 +0.33(+0.66%)
Jun 14, 2022 50.37 50.41 49.97 50.05 6,993,384 -0.50(-0.99%)
Jun 13, 2022 50.63 50.67 50.47 50.55 6,371,928 -0.33(-0.65%)
Jun 10, 2022 50.91 50.94 50.85 50.88 5,381,999 -0.05(-0.10%)
Jun 09, 2022 50.90 50.94 50.85 50.93 4,414,109 +0.02(+0.04%)
Jun 08, 2022 50.90 50.95 50.87 50.91 1,897,453 +0.01(+0.02%)
Jun 07, 2022 50.85 50.92 50.85 50.90 2,269,991 +0.03(+0.06%)
Jun 06, 2022 50.92 50.93 50.84 50.87 2,453,062 -0.08(-0.16%)
Jun 03, 2022 50.84 50.98 50.83 50.95 2,457,120 +0.06(+0.12%)
Jun 02, 2022 50.88 50.89 50.82 50.89 2,314,215 +0.11(+0.22%)
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.