Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 47.87 | 47.87 | 47.83 | 47.85 | 47.85 | 690,067 |
| 23 Apr 2024 | 47.82 | 47.90 | 47.81 | 47.87 | 47.87 | 574,100 |
| 22 Apr 2024 | 47.82 | 47.86 | 47.81 | 47.83 | 47.83 | 561,800 |
| 19 Apr 2024 | 47.83 | 47.85 | 47.81 | 47.82 | 47.82 | 699,400 |
| 18 Apr 2024 | 47.82 | 47.83 | 47.78 | 47.81 | 47.81 | 2,510,700 |
| 17 Apr 2024 | 47.80 | 47.85 | 47.79 | 47.82 | 47.82 | 620,100 |
| 16 Apr 2024 | 47.80 | 47.83 | 47.76 | 47.78 | 47.78 | 601,500 |
| 15 Apr 2024 | 47.77 | 47.83 | 47.73 | 47.82 | 47.82 | 1,312,500 |
| 12 Apr 2024 | 47.85 | 47.88 | 47.84 | 47.84 | 47.84 | 753,100 |
| 11 Apr 2024 | 47.79 | 47.80 | 47.73 | 47.75 | 47.75 | 834,000 |
| 10 Apr 2024 | 47.80 | 47.82 | 47.71 | 47.74 | 47.74 | 968,000 |
| 09 Apr 2024 | 47.90 | 47.93 | 47.88 | 47.90 | 47.90 | 922,200 |
| 08 Apr 2024 | 47.86 | 47.88 | 47.84 | 47.85 | 47.85 | 809,200 |
| 05 Apr 2024 | 47.90 | 47.93 | 47.88 | 47.88 | 47.88 | 838,700 |
| 04 Apr 2024 | 47.88 | 47.94 | 47.85 | 47.93 | 47.93 | 995,000 |
| 03 Apr 2024 | 47.80 | 47.86 | 47.79 | 47.86 | 47.86 | 2,467,300 |
| 02 Apr 2024 | 47.78 | 47.83 | 47.76 | 47.81 | 47.81 | 815,500 |
| 01 Apr 2024 | 47.85 | 47.85 | 47.77 | 47.77 | 47.77 | 823,500 |
| 01 Apr 2024 | 0.027 Dividend | |||||
| 28 Mar 2024 | 47.89 | 47.92 | 47.88 | 47.89 | 47.86 | 1,316,500 |
| 27 Mar 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 47.88 | 936,100 |
| 26 Mar 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 47.83 | 812,800 |
| 25 Mar 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 47.84 | 2,783,200 |
| 22 Mar 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 47.87 | 664,400 |
| 21 Mar 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 47.83 | 662,700 |
| 20 Mar 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 47.79 | 580,900 |
| 19 Mar 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 47.70 | 1,587,100 |
| 18 Mar 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 47.63 | 937,000 |
| 15 Mar 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 47.63 | 634,300 |
| 14 Mar 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 47.65 | 756,400 |
| 13 Mar 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 47.73 | 602,800 |
| 12 Mar 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 47.74 | 925,500 |
| 11 Mar 2024 | 47.83 | 47.84 | 47.79 | 47.80 | 47.77 | 1,063,000 |
| 08 Mar 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 47.81 | 891,000 |
| 07 Mar 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 47.77 | 1,630,500 |
| 06 Mar 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 47.75 | 7,135,300 |
| 05 Mar 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 47.75 | 794,100 |
| 04 Mar 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 47.68 | 1,109,600 |
| 01 Mar 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 47.70 | 1,162,600 |
| 29 Feb 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 47.59 | 3,720,200 |
| 28 Feb 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 47.54 | 3,000,300 |
| 27 Feb 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.46 | 991,900 |
| 26 Feb 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 47.45 | 1,013,200 |
| 23 Feb 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 47.44 | 816,500 |
| 22 Feb 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 47.42 | 2,318,200 |
| 21 Feb 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 47.47 | 1,219,400 |
| 20 Feb 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 47.49 | 1,070,500 |
| 16 Feb 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 47.46 | 761,900 |
| 15 Feb 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 47.50 | 1,160,700 |
| 14 Feb 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 47.43 | 892,100 |
| 13 Feb 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 47.36 | 3,435,400 |
| 12 Feb 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 47.46 | 862,600 |
| 09 Feb 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 47.44 | 828,600 |
| 08 Feb 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 47.47 | 949,400 |
| 07 Feb 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 47.47 | 960,100 |
| 06 Feb 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 47.48 | 1,041,900 |
| 05 Feb 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 47.39 | 1,014,700 |
| 02 Feb 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 47.44 | 1,366,300 |
| 01 Feb 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 47.65 | 1,743,200 |
| 31 Jan 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 47.69 | 1,933,000 |
| 30 Jan 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 47.56 | 1,012,200 |
| 29 Jan 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 47.59 | 1,232,900 |
| 26 Jan 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 47.52 | 1,983,800 |
| 25 Jan 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 47.54 | 1,305,300 |
| 24 Jan 2024 | 47.55 | 47.56 | 47.47 | 47.48 | 47.45 | 1,028,700 |
| 23 Jan 2024 | 47.48 | 47.51 | 47.46 | 47.50 | 47.47 | 1,190,600 |
| 22 Jan 2024 | 47.53 | 47.56 | 47.52 | 47.54 | 47.51 | 1,119,300 |
| 19 Jan 2024 | 47.53 | 47.54 | 47.49 | 47.54 | 47.51 | 1,491,400 |
| 18 Jan 2024 | 47.52 | 47.56 | 47.51 | 47.55 | 47.52 | 793,800 |
| 17 Jan 2024 | 47.48 | 47.52 | 47.47 | 47.50 | 47.47 | 885,700 |
| 16 Jan 2024 | 47.60 | 47.66 | 47.56 | 47.58 | 47.55 | 1,074,100 |
| 12 Jan 2024 | 47.65 | 47.71 | 47.65 | 47.69 | 47.66 | 1,489,000 |
| 11 Jan 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 47.52 | 1,126,900 |
| 10 Jan 2024 | 47.45 | 47.47 | 47.40 | 47.41 | 47.38 | 928,300 |
| 09 Jan 2024 | 47.42 | 47.46 | 47.41 | 47.41 | 47.38 | 1,036,100 |
| 08 Jan 2024 | 47.38 | 47.46 | 47.37 | 47.41 | 47.38 | 1,102,800 |
| 05 Jan 2024 | 47.39 | 47.49 | 47.38 | 47.38 | 47.35 | 873,500 |
| 04 Jan 2024 | 47.43 | 47.45 | 47.41 | 47.43 | 47.40 | 1,379,600 |
| 03 Jan 2024 | 47.42 | 47.49 | 47.40 | 47.48 | 47.45 | 1,951,900 |
| 02 Jan 2024 | 47.43 | 47.46 | 47.42 | 47.44 | 47.41 | 1,907,000 |
| 29 Dec 2023 | 47.44 | 47.52 | 47.44 | 47.49 | 47.46 | 2,253,900 |
| 28 Dec 2023 | 47.53 | 47.54 | 47.47 | 47.48 | 47.45 | 2,446,000 |
| 27 Dec 2023 | 47.50 | 47.55 | 47.49 | 47.54 | 47.51 | 1,522,000 |
| 26 Dec 2023 | 47.47 | 47.49 | 47.44 | 47.47 | 47.44 | 948,900 |
| 22 Dec 2023 | 47.53 | 47.53 | 47.44 | 47.44 | 47.41 | 1,483,700 |
| 22 Dec 2023 | 0.638 Dividend | |||||
| 21 Dec 2023 | 48.15 | 48.17 | 48.10 | 48.12 | 47.46 | 2,559,400 |
| 20 Dec 2023 | 48.10 | 48.12 | 48.07 | 48.12 | 47.46 | 2,842,500 |
| 19 Dec 2023 | 48.05 | 48.09 | 48.02 | 48.03 | 47.37 | 1,885,400 |
| 18 Dec 2023 | 48.08 | 48.09 | 48.04 | 48.04 | 47.38 | 6,013,700 |
| 15 Dec 2023 | 48.05 | 48.09 | 48.03 | 48.06 | 47.40 | 2,060,000 |
| 14 Dec 2023 | 48.06 | 48.15 | 48.05 | 48.11 | 47.45 | 1,895,600 |
| 13 Dec 2023 | 47.62 | 47.91 | 47.60 | 47.91 | 47.25 | 1,675,800 |
| 12 Dec 2023 | 47.60 | 47.61 | 47.57 | 47.59 | 46.93 | 1,338,300 |
| 11 Dec 2023 | 47.59 | 47.61 | 47.55 | 47.60 | 46.94 | 1,354,900 |
| 08 Dec 2023 | 47.61 | 47.62 | 47.57 | 47.61 | 46.95 | 1,038,000 |
| 07 Dec 2023 | 47.69 | 47.72 | 47.67 | 47.68 | 47.02 | 977,900 |
| 06 Dec 2023 | 47.69 | 47.69 | 47.64 | 47.66 | 47.00 | 930,700 |
| 05 Dec 2023 | 47.70 | 47.77 | 47.68 | 47.71 | 47.05 | 1,412,300 |
| 04 Dec 2023 | 47.69 | 47.71 | 47.65 | 47.68 | 47.02 | 1,445,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.