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 (%)
May 29, 2020 42.10 42.14 42.08 42.09 770,157 -0.01(-0.02%)
May 28, 2020 42.04 42.13 42.03 42.10 765,421 +0.07(+0.16%)
May 27, 2020 42.01 42.05 42.00 42.03 738,812 -0.01(-0.02%)
May 26, 2020 42.05 42.06 42.03 42.04 718,533 +0.02(+0.04%)
May 22, 2020 42.00 42.04 41.99 42.02 583,330 +0.01(+0.02%)
May 21, 2020 42.00 42.04 42.00 42.01 585,475 -0.01(-0.02%)
May 20, 2020 42.00 42.03 42.00 42.02 853,793 +0.03(+0.06%)
May 19, 2020 41.97 42.00 41.96 42.00 612,832 +0.02(+0.04%)
May 18, 2020 41.93 41.98 41.91 41.98 652,141 +0.09(+0.22%)
May 15, 2020 41.85 41.90 41.84 41.89 766,368 +0.01(+0.02%)
May 14, 2020 41.85 41.88 41.80 41.88 833,273 +0.03(+0.06%)
May 13, 2020 41.86 41.91 41.84 41.85 680,735 +0.01(+0.02%)
May 12, 2020 41.87 41.88 41.83 41.84 873,714 -0.01(-0.02%)
May 11, 2020 41.89 41.90 41.85 41.85 933,398 -0.03(-0.08%)
May 08, 2020 41.88 41.90 41.87 41.89 633,056 +0.02(+0.04%)
May 07, 2020 41.83 41.89 41.78 41.87 766,454 +0.08(+0.20%)
May 06, 2020 41.79 41.80 41.77 41.78 580,830 -0.01(-0.02%)
May 05, 2020 41.76 41.82 41.73 41.79 631,160 +0.03(+0.06%)
May 04, 2020 41.74 41.77 41.72 41.77 686,517 +0.03(+0.06%)
May 01, 2020 41.68 41.74 41.65 41.74 826,868 +0.01(+0.02%)
Apr 30, 2020 41.82 41.84 41.73 41.73 623,737 -0.08(-0.18%)
Apr 29, 2020 41.83 41.85 41.79 41.81 1,643,222 +0.00(+0.00%)
Apr 28, 2020 41.78 41.83 41.75 41.81 1,004,923 +0.09(+0.22%)
Apr 27, 2020 41.73 41.77 41.67 41.72 907,911 +0.01(+0.02%)
Apr 24, 2020 41.65 41.74 41.64 41.71 578,476 +0.07(+0.16%)
Apr 23, 2020 41.72 41.72 41.64 41.64 877,430 -0.04(-0.10%)
Apr 22, 2020 41.58 41.69 41.58 41.68 805,421 +0.18(+0.43%)
Apr 21, 2020 41.48 41.57 41.48 41.51 850,561 -0.02(-0.04%)
Apr 20, 2020 41.49 41.61 41.45 41.52 1,127,392 -0.12(-0.28%)
Apr 17, 2020 41.71 41.71 41.61 41.64 875,765 -0.03(-0.06%)
Apr 16, 2020 41.83 41.90 41.64 41.67 1,228,703 -0.21(-0.50%)
Apr 15, 2020 41.90 41.90 41.85 41.88 1,135,709 -0.04(-0.10%)
Apr 14, 2020 41.90 41.94 41.88 41.92 1,085,229 -0.03(-0.08%)
Apr 13, 2020 41.88 41.96 41.88 41.95 4,606,741 +0.11(+0.26%)
Apr 09, 2020 41.78 42.04 41.75 41.84 1,337,149 +0.14(+0.32%)
Apr 08, 2020 41.82 41.83 41.60 41.71 1,590,909 +0.01(+0.02%)
Apr 07, 2020 41.72 41.79 41.65 41.70 1,949,137 +0.03(+0.06%)
Apr 06, 2020 41.77 41.79 41.67 41.67 789,607 -0.10(-0.24%)
Apr 03, 2020 41.67 41.78 41.63 41.78 2,226,767 +0.20(+0.49%)
Apr 02, 2020 41.40 41.60 41.19 41.57 1,342,401 +0.41(+0.98%)
Apr 01, 2020 41.11 41.34 41.11 41.17 1,277,007 +0.02(+0.04%)
Mar 31, 2020 41.18 41.32 41.12 41.15 1,043,814 +0.01(+0.02%)
Mar 30, 2020 41.43 41.45 41.11 41.14 948,040 -0.16(-0.39%)
Mar 27, 2020 41.43 41.55 40.93 41.30 2,779,551 -0.17(-0.41%)
Mar 26, 2020 41.29 41.54 41.27 41.47 1,902,964 +0.26(+0.64%)
Mar 25, 2020 41.02 41.32 40.96 41.21 1,895,861 +0.29(+0.70%)
Mar 24, 2020 41.09 41.16 40.80 40.92 2,006,749 +0.13(+0.31%)
Mar 23, 2020 40.78 40.91 40.64 40.80 2,953,993 +0.08(+0.19%)
Mar 20, 2020 40.35 40.86 40.15 40.72 1,935,161 +0.37(+0.92%)
Mar 19, 2020 39.48 40.46 39.36 40.35 4,709,129 +0.83(+2.09%)
Mar 18, 2020 40.09 40.12 39.27 39.52 1,829,380 -0.60(-1.49%)
Mar 17, 2020 40.52 40.59 40.12 40.12 2,471,908 -0.10(-0.25%)
Mar 16, 2020 40.44 40.44 39.77 40.22 2,282,436 -0.50(-1.22%)
Mar 13, 2020 40.33 41.02 40.33 40.72 2,798,139 +0.87(+2.18%)
Mar 12, 2020 40.48 41.39 39.17 39.85 7,629,363 -0.41(-1.03%)
Mar 11, 2020 41.19 41.37 40.23 40.26 2,943,091 -0.56(-1.37%)
Mar 10, 2020 41.52 41.62 40.69 40.82 3,749,332 -0.46(-1.13%)
Mar 09, 2020 41.96 41.96 41.12 41.29 3,012,447 -0.76(-1.81%)
Mar 06, 2020 42.17 42.20 42.03 42.05 3,013,263 -0.12(-0.28%)
Mar 05, 2020 42.20 42.21 42.15 42.16 2,007,045 +0.04(+0.10%)
Mar 04, 2020 42.17 42.21 42.11 42.12 834,852 -0.03(-0.08%)
Mar 03, 2020 41.99 42.21 41.97 42.16 1,691,136 +0.22(+0.52%)
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.