Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.84 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.92 39.95 39.91 39.95 287,659 +0.03(+0.08%)
Apr 27, 2018 39.92 39.93 39.90 39.91 664,263 +0.00(+0.00%)
Apr 26, 2018 39.90 39.92 39.90 39.91 365,852 +0.03(+0.08%)
Apr 25, 2018 39.90 39.90 39.87 39.88 575,226 -0.01(-0.02%)
Apr 24, 2018 39.91 39.91 39.88 39.89 423,145 -0.02(-0.06%)
Apr 23, 2018 39.92 39.92 39.89 39.91 360,467 -0.01(-0.02%)
Apr 20, 2018 39.95 39.95 39.90 39.92 387,969 -0.03(-0.08%)
Apr 19, 2018 39.96 39.97 39.95 39.95 511,781 -0.01(-0.02%)
Apr 18, 2018 39.97 39.97 39.95 39.96 414,525 -0.02(-0.06%)
Apr 17, 2018 39.96 39.99 39.95 39.99 764,636 +0.02(+0.06%)
Apr 16, 2018 39.96 39.97 39.95 39.96 356,713 -0.02(-0.04%)
Apr 13, 2018 39.95 39.99 39.95 39.98 549,090 +0.00(+0.00%)
Apr 12, 2018 39.99 39.99 39.96 39.98 531,305 -0.02(-0.04%)
Apr 11, 2018 39.98 40.01 39.97 39.99 262,396 +0.03(+0.08%)
Apr 10, 2018 39.97 39.97 39.95 39.96 297,299 +0.00(+0.00%)
Apr 09, 2018 39.96 39.96 39.95 39.96 319,811 +0.01(+0.02%)
Apr 06, 2018 39.95 39.98 39.95 39.95 459,392 +0.03(+0.08%)
Apr 05, 2018 39.95 39.96 39.92 39.92 308,695 -0.04(-0.10%)
Apr 04, 2018 39.98 39.98 39.94 39.96 651,587 +0.01(+0.02%)
Apr 03, 2018 39.96 39.97 39.94 39.95 765,012 -0.01(-0.02%)
Apr 02, 2018 39.95 39.99 39.95 39.96 879,848 +0.00(+0.00%)
Mar 29, 2018 39.96 39.96 39.96 0 +0.05(+0.12%)
Mar 28, 2018 39.95 39.97 39.90 39.91 442,916 -0.02(-0.06%)
Mar 27, 2018 39.93 39.96 39.90 39.94 726,574 +0.05(+0.12%)
Mar 26, 2018 39.91 39.93 39.89 39.89 472,162 -0.03(-0.08%)
Mar 23, 2018 39.90 39.94 39.89 39.92 729,708 +0.03(+0.08%)
Mar 22, 2018 39.87 39.90 39.86 39.89 689,447 +0.03(+0.08%)
Mar 21, 2018 39.80 39.86 39.79 39.86 339,762 +0.04(+0.10%)
Mar 20, 2018 39.81 39.85 39.80 39.81 439,912 -0.01(-0.02%)
Mar 19, 2018 39.82 39.85 39.81 39.82 489,125 +0.01(+0.02%)
Mar 16, 2018 39.86 39.86 39.81 39.81 2,873,604 -0.03(-0.08%)
Mar 15, 2018 39.86 39.88 39.83 39.85 1,743,351 +0.00(+0.00%)
Mar 14, 2018 39.83 39.87 39.82 39.85 394,938 +0.02(+0.06%)
Mar 13, 2018 39.85 39.86 39.81 39.82 560,363 -0.01(-0.02%)
Mar 12, 2018 39.82 39.84 39.79 39.83 418,910 +0.02(+0.04%)
Mar 09, 2018 39.84 39.84 39.80 39.81 789,539 -0.02(-0.04%)
Mar 08, 2018 39.87 39.88 39.83 39.83 396,966 -0.02(-0.06%)
Mar 07, 2018 39.86 39.87 39.82 39.86 691,758 +0.02(+0.06%)
Mar 06, 2018 39.83 39.84 39.82 39.83 448,535 +0.00(+0.00%)
Mar 05, 2018 39.85 39.87 39.80 39.83 750,019 +0.03(+0.08%)
Mar 02, 2018 39.80 39.83 39.78 39.80 618,249 +0.02(+0.04%)
Mar 01, 2018 39.74 39.81 39.72 39.78 952,263 +0.06(+0.14%)
Feb 28, 2018 39.75 39.75 39.71 39.72 705,403 -0.02(-0.06%)
Feb 27, 2018 39.81 39.81 39.72 39.75 347,649 -0.03(-0.08%)
Feb 26, 2018 39.80 39.81 39.77 39.78 821,231 +0.02(+0.06%)
Feb 23, 2018 39.74 39.78 39.72 39.76 745,106 +0.03(+0.08%)
Feb 22, 2018 39.75 39.72 708,631 +0.04(+0.10%)
Feb 21, 2018 39.70 39.72 39.68 39.68 839,365 -0.01(-0.02%)
Feb 20, 2018 39.70 39.76 39.68 39.69 824,297 -0.03(-0.08%)
Feb 16, 2018 39.72 39.72 39.72 0 +0.02(+0.04%)
Feb 15, 2018 39.69 39.74 39.68 39.71 804,777 +0.02(+0.06%)
Feb 14, 2018 39.66 39.67 39.68 572,779 +0.02(+0.06%)
Feb 13, 2018 39.66 39.69 39.64 39.66 1,325,604 +0.00(+0.00%)
Feb 12, 2018 39.68 39.71 39.65 39.66 938,803 +0.01(+0.02%)
Feb 09, 2018 39.69 39.75 39.65 39.65 1,092,060 -0.03(-0.08%)
Feb 08, 2018 39.72 39.72 39.68 39.68 1,030,803 -0.02(-0.06%)
Feb 07, 2018 39.77 39.77 39.71 39.71 929,509 -0.01(-0.02%)
Feb 06, 2018 39.79 39.80 39.71 39.72 2,959,662 -0.08(-0.20%)
Feb 05, 2018 39.74 39.82 39.74 39.79 1,955,238 +0.06(+0.15%)
Feb 02, 2018 39.72 39.74 39.67 39.73 1,936,457 -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.