Vanguard Short-Term Inflation-Protected Securities Index Fund - VTIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.63	50.63	50.63	50.64	50.6	1.79M
September 25, 2025	50.63	50.6	50.6	50.63	50.59	1.33M
September 24, 2025	50.7	50.67	50.67	50.7	50.66	1.11M
September 23, 2025	50.66	50.69	50.69	50.69	50.65	1.21M
September 22, 2025	50.68	50.64	50.64	50.69	50.64	1.27M
September 19, 2025	50.7	50.69	50.69	50.71	50.67	1.5M
September 18, 2025	50.7	50.69	50.69	50.73	50.68	1.63M
September 17, 2025	50.74	50.73	50.73	50.81	50.7	1.68M
September 16, 2025	50.72	50.75	50.75	50.75	50.72	1.42M
September 15, 2025	50.71	50.7	50.7	50.73	50.7	1.17M
September 12, 2025	50.71	50.69	50.69	50.72	50.68	1.13M
September 11, 2025	50.73	50.7	50.7	50.75	50.69	1.12M
September 10, 2025	50.72	50.7	50.7	50.74	50.7	1.56M
September 09, 2025	50.78	50.72	50.72	50.78	50.71	2.29M
September 08, 2025	50.75	50.74	50.74	50.76	50.72	1.87M
September 05, 2025	50.67	50.72	50.72	50.73	50.67	1.32M
September 04, 2025	50.64	50.64	50.64	50.66	50.63	2.1M
September 03, 2025	50.61	50.63	50.63	50.66	50.6	1.31M
September 02, 2025	50.63	50.63	50.63	50.65	50.61	2.03M
August 29, 2025	50.69	50.68	50.68	50.7	50.66	1.13M
August 28, 2025	50.65	50.65	50.65	50.66	50.63	1.71M
August 27, 2025	50.6	50.66	50.66	50.67	50.59	2.18M
August 26, 2025	50.51	50.57	50.57	50.58	50.51	1.61M
August 25, 2025	50.49	50.49	50.49	50.5	50.47	1.1M
August 22, 2025	50.33	50.51	50.51	50.52	50.33	1.05M
August 21, 2025	50.32	50.31	50.31	50.33	50.28	1.01M
August 20, 2025	50.29	50.32	50.32	50.35	50.29	1.09M
August 19, 2025	50.27	50.29	50.29	50.3	50.27	1.03M
August 18, 2025	50.28	50.25	50.25	50.29	50.23	1.38M
August 15, 2025	50.33	50.27	50.27	50.33	50.26	1.71M
August 14, 2025	50.3	50.31	50.31	50.32	50.29	937,833
August 13, 2025	50.32	50.34	50.34	50.37	50.32	1.03M
August 12, 2025	50.22	50.26	50.26	50.28	50.22	1.28M
August 11, 2025	50.28	50.28	50.28	50.3	50.26	1.15M
August 08, 2025	50.26	50.27	50.27	50.28	50.22	1.27M
August 07, 2025	50.26	50.25	50.25	50.26	50.23	1.07M
August 06, 2025	50.22	50.23	50.23	50.27	50.22	970,985
August 05, 2025	50.26	50.23	50.23	50.28	50.23	1.15M
August 04, 2025	50.21	50.26	50.26	50.28	50.21	1.77M
August 01, 2025	50.14	50.2	50.2	50.21	50.06	2.33M
July 31, 2025	50.06	50	50	50.07	49.99	974,958
July 30, 2025	50.09	50.06	50.06	50.14	50.04	1.32M
July 29, 2025	50.04	50.11	50.11	50.12	50.03	1.18M
July 28, 2025	50.01	50.04	50.04	50.04	50	1.18M
July 25, 2025	50.03	50.03	50.03	50.04	50.01	2.39M
July 24, 2025	49.98	50.03	50.03	50.03	49.98	1.26M
July 23, 2025	50.08	50.02	50.02	50.08	50.01	999,822
July 22, 2025	50.11	50.13	50.13	50.14	50.11	1.09M
July 21, 2025	50.1	50.11	50.12	50.13	50.09	939,549
July 18, 2025	50.12	50.07	50.07	50.12	50.06	1.01M
July 17, 2025	50.04	50.03	50.03	50.05	50.01	1.12M
July 16, 2025	49.92	50.01	50.01	50.02	49.9	1.25M
July 15, 2025	49.99	49.91	49.91	49.99	49.89	2.11M
July 14, 2025	49.93	49.94	49.94	49.95	49.92	1.46M
July 11, 2025	49.9	49.92	49.92	49.93	49.89	839,946
July 10, 2025	49.88	49.88	49.88	49.89	49.85	1.17M
July 09, 2025	49.83	49.88	49.88	49.89	49.83	940,558
July 08, 2025	49.85	49.84	49.84	49.86	49.82	2.33M
July 07, 2025	49.8	49.86	49.86	49.86	49.8	1.59M
July 03, 2025	49.83	49.78	49.78	49.83	49.78	2.24M

Vanguard Short-Term Inflation-Protected Securities Index Fund (VTIP) NASDAQ