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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.12	50.12	50.12	50.13	50.09	1.34M
November 20, 2025	50.06	50.07	50.07	50.09	50.05	1.5M
November 19, 2025	50.08	50.04	50.04	50.08	50.03	1.87M
November 18, 2025	50.07	50.06	50.06	50.08	50.04	1.72M
November 17, 2025	50.05	50.04	50.04	50.06	50.04	1.63M
November 14, 2025	50.08	50.04	50.04	50.1	50.03	1.44M
November 13, 2025	50.05	50.05	50.05	50.07	50.04	1.97M
November 12, 2025	50.1	50.06	50.06	50.11	50.06	1.6M
November 11, 2025	50.1	50.13	50.13	50.14	50.07	1.31M
November 10, 2025	50.06	50.05	50.05	50.06	50.04	1.8M
November 07, 2025	50.02	50.06	50.06	50.06	50.01	1.9M
November 06, 2025	50.04	50.03	50.03	50.05	50.03	3.13M
November 05, 2025	50.05	49.99	49.99	50.05	49.98	1.54M
November 04, 2025	50.05	50.05	50.05	50.08	50.04	1.55M
November 03, 2025	50.02	50.04	50.04	50.05	50.02	1.6M
October 31, 2025	50.01	50.04	50.04	50.05	50	1.78M
October 30, 2025	49.97	49.98	49.98	50	49.95	1.95M
October 29, 2025	50.1	49.98	49.98	50.11	49.97	1.61M
October 28, 2025	50.12	50.12	50.12	50.13	50.1	2.03M
October 27, 2025	50.14	50.14	50.14	50.16	50.12	1.19M
October 24, 2025	50.17	50.18	50.18	50.18	50.14	1.38M
October 23, 2025	50.21	50.18	50.18	50.22	50.17	1.64M
October 22, 2025	50.19	50.22	50.22	50.22	50.18	1.7M
October 21, 2025	50.18	50.19	50.19	50.2	50.17	1.62M
October 20, 2025	50.15	50.15	50.15	50.15	50.13	1.82M
October 17, 2025	50.17	50.13	50.13	50.18	50.13	1.09M
October 16, 2025	50.1	50.17	50.17	50.18	50.1	1.44M
October 15, 2025	50.13	50.11	50.11	50.15	50.09	1.21M
October 14, 2025	50.12	50.12	50.12	50.14	50.1	1.39M
October 13, 2025	50.12	50.13	50.13	50.15	50.09	1.05M
October 10, 2025	50.07	50.09	50.09	50.11	50.05	1.83M
October 09, 2025	50.05	50.03	50.03	50.06	50.03	1.18M
October 08, 2025	50.07	50.05	50.05	50.08	50.04	1.18M
October 07, 2025	50.02	50.04	50.04	50.05	50.01	3.91M
October 06, 2025	49.99	50.01	50.01	50.02	49.99	1.45M
October 03, 2025	50.04	49.99	49.99	50.06	49.99	2.92M
October 02, 2025	50.04	50.03	50.03	50.04	50.02	2.01M
October 01, 2025	50.06	50.04	50.04	50.08	50.01	2.15M

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