Vanguard Short-Term Inflation-Protected Securities ETF (VTIP) NASDAQ
49.93
+0.01(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.93
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 49.94 | 49.93 | 49.93 | 49.95 | 49.9 | 1.92M |
| March 12, 2026 | 49.97 | 49.92 | 49.92 | 50 | 49.89 | 2.97M |
| March 11, 2026 | 49.93 | 49.94 | 49.94 | 49.96 | 49.91 | 2.72M |
| March 10, 2026 | 49.97 | 49.92 | 49.92 | 49.97 | 49.91 | 1.69M |
| March 09, 2026 | 50.06 | 49.97 | 49.97 | 50.06 | 49.97 | 2.55M |
| March 06, 2026 | 49.95 | 49.99 | 49.99 | 50.06 | 49.95 | 3.53M |
| March 05, 2026 | 49.8 | 49.87 | 49.87 | 49.88 | 49.79 | 1.86M |
| March 04, 2026 | 49.87 | 49.82 | 49.82 | 49.87 | 49.82 | 2.17M |
| March 03, 2026 | 49.86 | 49.88 | 49.88 | 49.91 | 49.84 | 2.16M |
| March 02, 2026 | 49.93 | 49.88 | 49.88 | 49.93 | 49.82 | 2.83M |
| February 27, 2026 | 49.95 | 49.9 | 49.9 | 49.95 | 49.9 | 2.12M |
| February 26, 2026 | 49.79 | 49.85 | 49.85 | 49.85 | 49.79 | 1.58M |
| February 25, 2026 | 49.76 | 49.79 | 49.79 | 49.79 | 49.75 | 1.2M |
| February 24, 2026 | 49.76 | 49.76 | 49.76 | 49.77 | 49.73 | 1.05M |
| February 23, 2026 | 49.76 | 49.77 | 49.77 | 49.79 | 49.75 | 2.78M |
| February 20, 2026 | 49.75 | 49.74 | 0 | 49.76 | 49.71 | 1.53M |
| February 19, 2026 | 49.71 | 49.74 | 0 | 49.75 | 49.71 | 1.66M |
| February 18, 2026 | 49.71 | 49.71 | 0 | 49.72 | 49.69 | 1.19M |
| February 17, 2026 | 49.74 | 49.69 | 0 | 49.74 | 49.69 | 3.37M |
| February 13, 2026 | 49.75 | 49.77 | 0 | 49.77 | 49.73 | 1.2M |
| February 12, 2026 | 49.71 | 49.74 | 0 | 49.75 | 49.7 | 1.24M |
| February 11, 2026 | 49.7 | 49.69 | 0 | 49.73 | 49.69 | 1.52M |
| February 10, 2026 | 49.75 | 49.74 | 0 | 49.77 | 49.73 | 1.41M |
| February 09, 2026 | 49.7 | 49.73 | 0 | 49.73 | 49.7 | 1.52M |
| February 06, 2026 | 49.68 | 49.7 | 0 | 49.7 | 49.66 | 1.61M |
| February 05, 2026 | 49.66 | 49.68 | 0 | 49.69 | 49.65 | 1.66M |
| February 04, 2026 | 49.63 | 49.63 | 0 | 49.66 | 49.62 | 2.17M |
| February 03, 2026 | 49.64 | 49.67 | 0 | 49.67 | 49.63 | 1.68M |
| February 02, 2026 | 49.69 | 49.64 | 0 | 49.69 | 49.62 | 3.29M |
| January 30, 2026 | 49.68 | 49.73 | 0 | 49.73 | 49.68 | 3.05M |
| January 29, 2026 | 49.66 | 49.67 | 0 | 49.71 | 49.66 | 6.97M |
| January 28, 2026 | 49.6 | 49.61 | 0 | 49.62 | 49.57 | 21.26M |
| January 27, 2026 | 49.55 | 49.58 | 0 | 49.59 | 49.55 | 2.43M |
| January 26, 2026 | 49.53 | 49.53 | 0 | 49.55 | 49.52 | 9.58M |
| January 23, 2026 | 49.47 | 49.53 | 0 | 49.53 | 49.47 | 2.07M |
| January 22, 2026 | 49.49 | 49.46 | 0 | 49.5 | 49.46 | 5.23M |
| January 21, 2026 | 49.46 | 49.5 | 0 | 49.51 | 49.46 | 1.37M |
| January 20, 2026 | 49.46 | 49.46 | 0 | 49.48 | 49.45 | 2.66M |
| January 16, 2026 | 49.5 | 49.46 | 0 | 49.51 | 49.45 | 1.48M |
| January 15, 2026 | 49.52 | 49.48 | 0 | 49.53 | 49.48 | 2.38M |
| January 14, 2026 | 49.56 | 49.53 | 0 | 49.58 | 49.53 | 2.14M |
| January 13, 2026 | 49.53 | 49.53 | 0 | 49.55 | 49.51 | 1.57M |
| January 12, 2026 | 49.51 | 49.51 | 0 | 49.53 | 49.51 | 1.91M |
| January 09, 2026 | 49.51 | 49.5 | 0 | 49.53 | 49.49 | 2.28M |
| January 08, 2026 | 49.52 | 49.51 | 0 | 49.52 | 49.5 | 1.86M |
| January 07, 2026 | 49.53 | 49.52 | 0 | 49.53 | 49.5 | 1.74M |
| January 06, 2026 | 49.51 | 49.52 | 0 | 49.52 | 49.48 | 2.65M |
| January 05, 2026 | 49.47 | 49.5 | 0 | 49.51 | 49.46 | 1.99M |
| January 02, 2026 | 49.45 | 49.45 | 0 | 49.47 | 49.44 | 2.68M |
| December 31, 2025 | 49.45 | 49.46 | 0 | 49.48 | 49.44 | 2.25M |
| December 30, 2025 | 49.47 | 49.47 | 0 | 49.49 | 49.46 | 1.71M |
| December 29, 2025 | 49.46 | 49.46 | 0 | 49.47 | 49.45 | 1.53M |
| December 26, 2025 | 49.45 | 49.44 | 0 | 49.47 | 49.43 | 1.59M |
| December 24, 2025 | 49.4 | 49.42 | 0 | 49.42 | 49.4 | 743,434 |
| December 23, 2025 | 49.35 | 49.39 | 0 | 49.39 | 49.35 | 1.77M |
| December 22, 2025 | 49.42 | 49.4 | 0 | 49.42 | 49.38 | 3.28M |
| December 19, 2025 | 49.44 | 49.42 | 0 | 49.44 | 49.4 | 3.41M |
| December 18, 2025 | 49.4 | 49.43 | 0 | 49.43 | 49.36 | 2.77M |
| December 17, 2025 | 50.08 | 50.12 | 0 | 50.12 | 50.08 | 1.62M |
| December 16, 2025 | 50.1 | 50.09 | 0 | 50.13 | 50.08 | 1.85M |