Short-Term Infl Protected Vanguard (NQ: VTIP )

48.78 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.43 45.44 45.31 45.31 3,979,840 -0.02(-0.04%)
Jun 29, 2022 45.38 45.43 45.28 45.33 2,742,184 -0.06(-0.14%)
Jun 28, 2022 45.45 45.47 45.36 45.39 3,066,081 -0.05(-0.12%)
Jun 27, 2022 45.56 45.58 45.44 45.44 3,783,467 -0.16(-0.36%)
Jun 24, 2022 45.54 45.63 45.54 45.61 3,189,931 +0.11(+0.24%)
Jun 23, 2022 45.54 45.62 45.48 45.50 3,604,220 +0.07(+0.16%)
Jun 22, 2022 45.42 45.48 45.38 45.43 4,359,100 +0.08(+0.18%)
Jun 21, 2022 45.46 45.48 45.34 45.34 3,917,973 -0.05(-0.12%)
Jun 17, 2022 45.46 45.49 45.31 45.40 7,048,312 -0.07(-0.16%)
Jun 16, 2022 45.32 45.52 45.22 45.47 4,860,702 -0.07(-0.16%)
Jun 15, 2022 45.31 45.66 45.25 45.54 4,642,629 +0.30(+0.66%)
Jun 14, 2022 45.53 45.57 45.17 45.24 7,736,197 -0.45(-0.99%)
Jun 13, 2022 45.77 45.80 45.62 45.70 7,048,732 -0.30(-0.65%)
Jun 10, 2022 46.02 46.05 45.97 45.99 5,953,656 -0.05(-0.10%)
Jun 09, 2022 46.01 46.05 45.97 46.04 4,882,960 +0.02(+0.04%)
Jun 08, 2022 46.01 46.05 45.99 46.02 2,098,993 +0.01(+0.02%)
Jun 07, 2022 45.97 46.03 45.97 46.01 2,511,101 +0.03(+0.06%)
Jun 06, 2022 46.03 46.04 45.96 45.99 2,713,617 -0.07(-0.16%)
Jun 03, 2022 45.96 46.09 45.95 46.06 2,718,106 +0.05(+0.12%)
Jun 02, 2022 45.99 46.00 45.94 46.00 2,560,022 +0.10(+0.22%)
Jun 01, 2022 46.01 46.01 45.89 45.90 4,022,203 -0.14(-0.31%)
May 31, 2022 46.13 46.13 46.01 46.05 3,310,035 -0.11(-0.23%)
May 27, 2022 46.11 46.16 46.10 46.16 2,727,625 +0.06(+0.14%)
May 26, 2022 46.11 46.13 46.04 46.09 3,053,053 +0.14(+0.31%)
May 25, 2022 45.99 45.99 45.88 45.95 4,818,195 +0.05(+0.12%)
May 24, 2022 45.79 45.93 45.79 45.90 2,759,646 +0.09(+0.20%)
May 23, 2022 45.82 45.84 45.78 45.80 3,532,246 -0.04(-0.08%)
May 20, 2022 45.84 45.85 45.78 45.84 3,552,676 +0.02(+0.04%)
May 19, 2022 45.83 45.89 45.73 45.82 4,408,231 +0.00(+0.00%)
May 18, 2022 45.84 45.86 45.76 45.82 4,415,132 +0.09(+0.20%)
May 17, 2022 45.82 45.82 45.71 45.73 3,469,969 -0.11(-0.24%)
May 16, 2022 45.80 45.85 45.79 45.84 4,210,997 +0.09(+0.20%)
May 13, 2022 45.61 45.76 45.56 45.75 3,989,276 +0.16(+0.36%)
May 12, 2022 45.69 45.70 45.54 45.59 4,235,401 -0.02(-0.04%)
May 11, 2022 45.47 45.63 45.40 45.61 5,193,175 +0.19(+0.42%)
May 10, 2022 45.52 45.58 45.40 45.42 7,060,744 -0.15(-0.34%)
May 09, 2022 45.68 45.71 45.57 45.57 6,909,726 -0.11(-0.24%)
May 06, 2022 45.61 45.72 45.57 45.68 6,678,750 +0.06(+0.14%)
May 05, 2022 45.70 45.71 45.54 45.61 4,692,738 -0.18(-0.39%)
May 04, 2022 45.60 45.85 45.49 45.80 5,427,484 +0.19(+0.42%)
May 03, 2022 45.69 45.76 45.60 45.61 5,192,839 +0.03(+0.06%)
May 02, 2022 45.78 45.79 45.56 45.58 7,471,987 -0.23(-0.49%)
Apr 29, 2022 45.98 46.01 45.78 45.80 5,439,318 -0.19(-0.41%)
Apr 28, 2022 45.91 46.00 45.88 45.99 3,174,330 +0.11(+0.24%)
Apr 27, 2022 45.92 45.93 45.84 45.89 4,192,211 +0.02(+0.04%)
Apr 26, 2022 45.86 45.90 45.80 45.87 3,690,408 +0.05(+0.12%)
Apr 25, 2022 45.86 45.90 45.79 45.81 5,630,916 -0.03(-0.06%)
Apr 22, 2022 45.84 45.92 45.81 45.84 4,288,655 -0.05(-0.10%)
Apr 21, 2022 45.80 45.89 45.67 45.89 3,993,418 +0.11(+0.24%)
Apr 20, 2022 45.69 45.78 45.67 45.78 4,775,681 +0.09(+0.20%)
Apr 19, 2022 45.73 45.76 45.66 45.69 3,609,032 -0.10(-0.22%)
Apr 18, 2022 45.82 45.83 45.78 45.79 3,397,943 -0.01(-0.02%)
Apr 14, 2022 45.72 45.82 45.71 45.80 3,110,207 +0.03(+0.06%)
Apr 13, 2022 45.81 45.88 45.75 45.77 3,891,689 -0.01(-0.02%)
Apr 12, 2022 45.78 45.86 45.77 45.78 4,160,415 +0.06(+0.14%)
Apr 11, 2022 45.57 45.72 45.57 45.71 4,565,754 +0.04(+0.08%)
Apr 08, 2022 45.57 45.69 45.57 45.68 2,748,370 +0.07(+0.16%)
Apr 07, 2022 45.62 45.65 45.55 45.61 4,859,743 +0.05(+0.12%)
Apr 06, 2022 45.61 45.62 45.44 45.55 6,131,392 -0.05(-0.12%)
Apr 05, 2022 45.71 45.74 45.57 45.61 5,087,295 -0.09(-0.20%)
Apr 04, 2022 45.71 45.75 45.69 45.70 5,379,704 +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.