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, 2021 46.00 46.00 45.96 45.98 2,030,243 -0.04(-0.09%)
Aug 30, 2021 46.05 46.05 45.99 46.02 3,310,927 +0.02(+0.04%)
Aug 27, 2021 45.87 46.01 45.86 46.00 1,473,716 +0.14(+0.30%)
Aug 26, 2021 45.87 45.87 45.85 45.86 1,509,693 -0.01(-0.02%)
Aug 25, 2021 45.83 45.87 45.82 45.87 1,695,906 +0.07(+0.15%)
Aug 24, 2021 45.79 45.82 45.79 45.80 1,996,330 +0.03(+0.08%)
Aug 23, 2021 45.74 45.77 45.72 45.77 3,389,287 +0.09(+0.19%)
Aug 20, 2021 45.72 45.75 45.67 45.68 2,147,342 -0.08(-0.17%)
Aug 19, 2021 45.75 45.78 45.73 45.76 1,845,646 -0.03(-0.06%)
Aug 18, 2021 45.84 45.84 45.76 45.79 2,446,627 -0.05(-0.11%)
Aug 17, 2021 45.88 45.89 45.83 45.84 1,638,401 -0.03(-0.08%)
Aug 16, 2021 45.84 45.87 45.83 45.87 1,862,574 +0.03(+0.08%)
Aug 13, 2021 45.84 45.86 45.83 45.84 1,724,015 +0.02(+0.04%)
Aug 12, 2021 45.85 45.86 45.82 45.82 1,964,475 -0.02(-0.04%)
Aug 11, 2021 45.78 45.85 45.75 45.84 1,985,079 +0.06(+0.13%)
Aug 10, 2021 45.77 45.79 45.75 45.78 1,806,019 +0.03(+0.06%)
Aug 09, 2021 45.76 45.78 45.73 45.75 1,621,664 -0.03(-0.08%)
Aug 06, 2021 45.76 45.79 45.73 45.79 1,868,918 -0.02(-0.04%)
Aug 05, 2021 45.80 45.83 45.77 45.80 1,857,357 -0.08(-0.17%)
Aug 04, 2021 45.93 45.95 45.86 45.88 1,846,724 -0.07(-0.16%)
Aug 03, 2021 45.88 45.96 45.87 45.96 1,769,970 +0.02(+0.05%)
Aug 02, 2021 45.98 45.99 45.93 45.93 2,042,882 -0.04(-0.10%)
Jul 30, 2021 45.96 46.00 45.94 45.98 4,053,767 +0.03(+0.08%)
Jul 29, 2021 45.95 45.98 45.93 45.94 1,993,641 -0.03(-0.06%)
Jul 28, 2021 45.91 45.97 45.82 45.97 2,349,605 +0.08(+0.17%)
Jul 27, 2021 45.89 45.90 45.85 45.89 2,279,171 -0.02(-0.04%)
Jul 26, 2021 45.84 45.91 45.82 45.91 2,224,939 +0.10(+0.21%)
Jul 23, 2021 45.74 45.82 45.72 45.81 2,961,198 +0.11(+0.25%)
Jul 22, 2021 45.66 45.72 45.65 45.70 2,236,288 +0.04(+0.10%)
Jul 21, 2021 45.63 45.68 45.63 45.65 2,217,457 +0.03(+0.06%)
Jul 20, 2021 45.61 45.65 45.60 45.63 2,636,277 +0.03(+0.08%)
Jul 19, 2021 45.68 45.69 45.58 45.59 2,464,024 -0.10(-0.21%)
Jul 16, 2021 45.68 45.71 45.67 45.69 1,921,599 +0.01(+0.02%)
Jul 15, 2021 45.67 45.69 45.65 45.68 2,848,927 +0.03(+0.08%)
Jul 14, 2021 45.68 45.69 45.63 45.65 1,719,973 +0.02(+0.04%)
Jul 13, 2021 45.61 45.65 45.58 45.63 1,788,384 +0.10(+0.23%)
Jul 12, 2021 45.48 45.53 45.47 45.52 1,538,978 +0.03(+0.08%)
Jul 09, 2021 45.48 45.49 45.45 45.49 1,057,809 +0.03(+0.08%)
Jul 08, 2021 45.44 45.45 45.41 45.45 2,404,897 +0.01(+0.02%)
Jul 07, 2021 45.47 45.47 45.44 45.44 2,070,316 -0.02(-0.04%)
Jul 06, 2021 45.45 45.50 45.45 45.46 2,467,393 -0.03(-0.06%)
Jul 02, 2021 45.40 45.49 45.39 45.49 2,190,984 +0.11(+0.25%)
Jul 01, 2021 45.40 45.40 45.36 45.37 3,559,423 -0.01(-0.02%)
Jun 30, 2021 45.35 45.38 45.34 45.38 2,549,841 +0.03(+0.08%)
Jun 29, 2021 45.32 45.35 45.31 45.35 2,474,811 +0.03(+0.08%)
Jun 28, 2021 45.32 45.33 45.30 45.31 2,743,923 +0.01(+0.02%)
Jun 25, 2021 45.29 45.30 45.26 45.30 2,132,791 +0.03(+0.06%)
Jun 24, 2021 45.30 45.30 45.26 45.28 1,665,398 -0.03(-0.06%)
Jun 23, 2021 45.31 45.33 45.27 45.30 2,191,348 +0.01(+0.02%)
Jun 22, 2021 45.22 45.30 45.22 45.30 2,088,971 +0.12(+0.27%)
Jun 21, 2021 45.13 45.18 45.11 45.17 1,963,976 +0.03(+0.08%)
Jun 18, 2021 45.12 45.15 45.07 45.14 1,993,360 -0.06(-0.13%)
Jun 17, 2021 45.09 45.21 45.05 45.20 3,311,280 +0.08(+0.17%)
Jun 16, 2021 45.33 45.40 45.11 45.12 2,710,979 -0.23(-0.50%)
Jun 15, 2021 45.31 45.36 45.30 45.35 2,703,739 +0.06(+0.13%)
Jun 14, 2021 45.30 45.30 45.25 45.29 1,974,541 -0.02(-0.04%)
Jun 11, 2021 45.39 45.39 45.29 45.30 1,726,686 -0.07(-0.15%)
Jun 10, 2021 45.31 45.39 45.30 45.37 2,101,913 +0.10(+0.23%)
Jun 09, 2021 45.34 45.35 45.26 45.27 3,020,639 -0.07(-0.15%)
Jun 08, 2021 45.37 45.37 45.33 45.34 1,596,369 -0.03(-0.06%)
Jun 07, 2021 45.40 45.42 45.37 45.37 2,356,831 -0.03(-0.08%)
Jun 04, 2021 45.42 45.43 45.38 45.40 1,702,664 +0.06(+0.13%)
Jun 03, 2021 45.37 45.37 45.33 45.34 1,998,464 -0.07(-0.15%)
Jun 02, 2021 45.42 45.43 45.38 45.41 1,931,545 +0.00(+0.00%)
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.