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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.75	49.74	49.74	49.76	49.71	1.53M
February 19, 2026	49.71	49.74	49.74	49.75	49.71	1.66M
February 18, 2026	49.71	49.71	49.71	49.72	49.69	1.19M
February 17, 2026	49.74	49.69	49.69	49.74	49.69	3.37M
February 13, 2026	49.75	49.77	49.77	49.77	49.73	1.2M
February 12, 2026	49.71	49.74	49.74	49.75	49.7	1.24M
February 11, 2026	49.7	49.69	49.69	49.73	49.69	1.52M
February 10, 2026	49.75	49.74	49.74	49.77	49.73	1.41M
February 09, 2026	49.7	49.73	49.73	49.73	49.7	1.52M
February 06, 2026	49.68	49.7	49.7	49.7	49.66	1.61M
February 05, 2026	49.66	49.68	49.68	49.69	49.65	1.66M
February 04, 2026	49.63	49.63	49.63	49.66	49.62	2.17M
February 03, 2026	49.64	49.67	49.67	49.67	49.63	1.68M
February 02, 2026	49.69	49.64	49.64	49.69	49.62	3.29M
January 30, 2026	49.68	49.73	49.73	49.73	49.68	3.05M
January 29, 2026	49.66	49.67	49.67	49.71	49.66	6.97M
January 28, 2026	49.6	49.61	49.61	49.62	49.57	21.26M
January 27, 2026	49.55	49.58	49.58	49.59	49.55	2.43M
January 26, 2026	49.53	49.53	49.53	49.55	49.52	9.58M
January 23, 2026	49.47	49.53	49.53	49.53	49.47	2.07M
January 22, 2026	49.49	49.46	49.46	49.5	49.46	5.23M
January 21, 2026	49.46	49.5	49.5	49.51	49.46	1.37M
January 20, 2026	49.46	49.46	49.46	49.48	49.45	2.66M
January 16, 2026	49.5	49.46	49.46	49.51	49.45	1.48M
January 15, 2026	49.52	49.48	49.48	49.53	49.48	2.38M
January 14, 2026	49.56	49.53	49.53	49.58	49.53	2.14M
January 13, 2026	49.53	49.53	49.53	49.55	49.51	1.57M
January 12, 2026	49.51	49.51	49.51	49.53	49.51	1.91M
January 09, 2026	49.51	49.5	49.5	49.53	49.49	2.28M
January 08, 2026	49.52	49.51	49.51	49.52	49.5	1.86M
January 07, 2026	49.53	49.52	49.52	49.53	49.5	1.74M
January 06, 2026	49.51	49.52	49.52	49.52	49.48	2.65M
January 05, 2026	49.47	49.5	49.5	49.51	49.46	1.99M
January 02, 2026	49.45	49.45	49.45	49.47	49.44	2.68M
December 31, 2025	49.45	49.46	49.46	49.48	49.44	2.25M
December 30, 2025	49.47	49.47	49.47	49.49	49.46	1.71M
December 29, 2025	49.46	49.46	49.46	49.47	49.45	1.53M
December 26, 2025	49.45	49.44	49.44	49.47	49.43	1.59M
December 24, 2025	49.4	49.42	49.42	49.42	49.4	734,056
December 23, 2025	49.35	49.39	49.39	49.39	49.35	1.77M
December 22, 2025	49.42	49.4	49.4	49.42	49.38	3.28M
December 19, 2025	49.44	49.42	49.42	49.44	49.4	3.41M
December 18, 2025	49.4	49.43	49.43	49.43	49.36	2.77M
December 17, 2025	50.08	50.12	49.41	50.12	50.08	1.62M
December 16, 2025	50.1	50.09	49.38	50.13	50.08	1.85M
December 15, 2025	50.14	50.11	49.4	50.16	50.11	2.17M
December 12, 2025	50.13	50.12	49.41	50.14	50.11	2.38M
December 11, 2025	50.16	50.13	49.42	50.16	50.11	1.83M
December 10, 2025	50.01	50.12	50.12	50.13	50.01	1.94M
December 09, 2025	50.09	50.06	50.06	50.11	50.05	1.26M
December 08, 2025	50.15	50.11	50.11	50.15	50.09	2.28M
December 05, 2025	50.19	50.15	50.15	50.19	50.14	1.45M
December 04, 2025	50.16	50.16	50.16	50.16	50.14	1.27M
December 03, 2025	50.16	50.18	50.18	50.18	50.15	1.69M
December 02, 2025	50.14	50.14	50.14	50.15	50.12	1.67M
December 01, 2025	50.15	50.13	50.13	50.15	50.11	2.4M
November 28, 2025	50.21	50.15	50.15	50.23	50.15	2.54M
November 26, 2025	50.15	50.18	50.18	50.18	50.12	1.19M
November 25, 2025	50.09	50.15	50.15	50.15	50.08	1.85M
November 24, 2025	50.11	50.11	50.11	50.13	50.1	1.32M

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