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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.84	49.84	49.84	49.86	49.82	1.61M
July 01, 2025	49.84	49.82	49.82	49.86	49.79	2.43M
June 30, 2025	50.28	50.27	49.84	50.3	50.25	1.52M
June 27, 2025	50.22	50.23	49.8	50.27	50.21	1.45M
June 26, 2025	50.22	50.26	49.83	50.26	50.2	928,043
June 25, 2025	50.16	50.18	49.75	50.18	50.13	1.13M
June 24, 2025	50.12	50.16	49.73	50.16	50.09	1.06M
June 23, 2025	50.15	50.16	49.73	50.24	50.15	1.26M
June 20, 2025	50.07	50.12	50.12	50.13	50.05	1.27M
June 18, 2025	50.06	50.05	50.05	50.08	50.02	1.05M
June 17, 2025	49.96	50.02	50.02	50.03	49.93	1.73M
June 16, 2025	49.93	49.92	49.92	49.97	49.91	1.13M
June 13, 2025	49.95	49.95	49.95	49.97	49.89	1.22M
June 12, 2025	49.94	49.92	49.92	49.94	49.9	1.11M
June 11, 2025	49.86	49.89	49.89	49.89	49.83	1.13M
June 10, 2025	49.89	49.86	49.86	49.9	49.85	1.75M
June 09, 2025	49.85	49.87	49.87	49.9	49.85	1.3M
June 06, 2025	49.88	49.85	49.85	49.9	49.84	2.31M
June 05, 2025	50.02	49.94	49.94	50.02	49.93	1.02M
June 04, 2025	50	50.01	50.01	50.03	49.97	1.44M
June 03, 2025	50.02	49.96	49.96	50.02	49.94	1.59M
June 02, 2025	50.02	49.99	49.99	50.04	49.98	1.74M
May 30, 2025	49.99	50.02	50.02	50.05	49.96	1.26M
May 29, 2025	49.91	49.96	49.96	49.96	49.89	1.55M
May 28, 2025	49.93	49.93	49.93	49.96	49.91	984,121
May 27, 2025	49.96	49.97	49.97	49.98	49.95	1.11M
May 23, 2025	49.99	49.95	49.95	49.99	49.93	1.32M
May 22, 2025	49.88	49.91	49.91	49.92	49.87	1.33M
May 21, 2025	49.91	49.87	49.87	49.92	49.86	2.57M

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