Canada markets open in 6 hours 18 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.84+0.04 (+0.08%)
At close: 04:00PM EDT
47.91 +0.07 (+0.15%)
After hours: 04:04PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202447.8347.9047.7647.8447.84833,100
Apr 30, 202447.8347.8647.8047.8047.80721,300
Apr 29, 202447.8747.9147.8747.8847.88879,500
Apr 26, 202447.8647.8847.8447.8447.84537,000
Apr 25, 202447.7947.8547.7847.8247.82986,200
Apr 24, 202447.8647.8747.8347.8547.85690,300
Apr 23, 202447.8247.9047.8147.8747.87574,100
Apr 22, 202447.8247.8647.8147.8347.83561,800
Apr 19, 202447.8347.8547.8147.8247.82699,400
Apr 18, 202447.8247.8347.7847.8147.812,510,700
Apr 17, 202447.8047.8547.7947.8247.82620,100
Apr 16, 202447.8047.8347.7647.7847.78601,500
Apr 15, 202447.7747.8347.7347.8247.821,312,500
Apr 12, 202447.8547.8847.8447.8447.84753,100
Apr 11, 202447.7947.8047.7347.7547.75834,000
Apr 10, 202447.8047.8247.7147.7447.74968,000
Apr 09, 202447.9047.9347.8847.9047.90922,200
Apr 08, 202447.8647.8847.8447.8547.85809,200
Apr 05, 202447.9047.9347.8847.8847.88838,700
Apr 04, 202447.8847.9447.8547.9347.93995,000
Apr 03, 202447.8047.8647.7947.8647.862,467,300
Apr 02, 202447.7847.8347.7647.8147.81815,500
Apr 01, 202447.8547.8547.7747.7747.77823,500
Apr 01, 20240.027 Dividend
Mar 28, 202447.8947.9247.8847.8947.861,316,500
Mar 27, 202447.9047.9447.8847.9147.88936,100
Mar 26, 202447.8747.8947.8547.8647.83812,800
Mar 25, 202447.9247.9347.8747.8747.842,783,200
Mar 22, 202447.9247.9347.9047.9047.87664,400
Mar 21, 202447.8947.9047.8447.8647.83662,700
Mar 20, 202447.7347.8347.7247.8247.79580,900
Mar 19, 202447.7147.7347.7147.7347.701,587,100
Mar 18, 202447.6747.6847.6547.6647.63937,000
Mar 15, 202447.6847.6947.6647.6647.63634,300
Mar 14, 202447.7347.7447.6747.6847.65756,400
Mar 13, 202447.7847.7947.7547.7647.73602,800
Mar 12, 202447.7947.8047.7647.7747.74925,500
Mar 11, 202447.8347.8447.7947.8047.771,063,000
Mar 08, 202447.8847.9047.8347.8447.81891,000
Mar 07, 202447.8247.8447.7947.8047.771,630,500
Mar 06, 202447.8247.8647.7647.7847.757,135,300
Mar 05, 202447.7547.8047.7347.7847.75794,100
Mar 04, 202447.7147.7447.6947.7147.681,109,600
Mar 01, 202447.6547.7547.6147.7347.701,162,600
Feb 29, 202447.6047.6447.5947.6247.593,720,200
Feb 28, 202447.5447.5847.5447.5747.543,000,300
Feb 27, 202447.5047.5347.4947.4947.46991,900
Feb 26, 202447.4647.4947.4647.4847.451,013,200
Feb 23, 202447.4447.5047.4447.4747.44816,500
Feb 22, 202447.3847.5147.3847.4547.422,318,200
Feb 21, 202447.5547.5647.4747.5047.471,219,400
Feb 20, 202447.5347.5547.5247.5247.491,070,500
Feb 16, 202447.4647.5047.4647.4947.46761,900
Feb 15, 202447.5547.5647.5347.5347.501,160,700
Feb 14, 202447.4447.5147.4447.4647.43892,100
Feb 13, 202447.4347.4547.3747.3947.363,435,400
Feb 12, 202447.4947.5047.4747.4947.46862,600
Feb 09, 202447.4747.5047.4647.4747.44828,600
Feb 08, 202447.5047.5247.4847.5047.47949,400
Feb 07, 202447.5147.5547.4947.5047.47960,100
Feb 06, 202447.4747.5547.4647.5147.481,041,900
Feb 05, 202447.4447.4647.3947.4247.391,014,700
Feb 02, 202447.5347.5547.4547.4747.441,366,300
Feb 01, 202447.7647.8147.6847.6847.651,743,200
Jan 31, 202447.6847.7447.6247.7247.691,933,000
Jan 30, 202447.6347.6447.5747.5947.561,012,200
Jan 29, 202447.5847.6347.5847.6247.591,232,900
Jan 26, 202447.5747.5847.5447.5547.521,983,800
Jan 25, 202447.5547.5847.5347.5747.541,305,300
Jan 24, 202447.5547.5647.4747.4847.451,028,700
Jan 23, 202447.4847.5147.4647.5047.471,190,600
Jan 22, 202447.5347.5647.5247.5447.511,119,300
Jan 19, 202447.5347.5447.4947.5447.511,491,400
Jan 18, 202447.5247.5647.5147.5547.52793,800
Jan 17, 202447.4847.5247.4747.5047.47885,700
Jan 16, 202447.6047.6647.5647.5847.551,074,100
Jan 12, 202447.6547.7147.6547.6947.661,489,000
Jan 11, 202447.4947.5747.4947.5547.521,126,900
Jan 10, 202447.4547.4747.4047.4147.38928,300
Jan 09, 202447.4247.4647.4147.4147.381,036,100
Jan 08, 202447.3847.4647.3747.4147.381,102,800
Jan 05, 202447.3947.4947.3847.3847.35873,500
Jan 04, 202447.4347.4547.4147.4347.401,379,600
Jan 03, 202447.4247.4947.4047.4847.451,951,900
Jan 02, 202447.4347.4647.4247.4447.411,907,000
Dec 29, 202347.4447.5247.4447.4947.462,253,900
Dec 28, 202347.5347.5447.4747.4847.452,446,000
Dec 27, 202347.5047.5547.4947.5447.511,522,000
Dec 26, 202347.4747.4947.4447.4747.44948,900
Dec 22, 202347.5347.5347.4447.4447.411,483,700
Dec 22, 20230.638 Dividend
Dec 21, 202348.1548.1748.1048.1247.462,559,400
Dec 20, 202348.1048.1248.0748.1247.462,842,500
Dec 19, 202348.0548.0948.0248.0347.371,885,400
Dec 18, 202348.0848.0948.0448.0447.386,013,700
Dec 15, 202348.0548.0948.0348.0647.402,060,000
Dec 14, 202348.0648.1548.0548.1147.451,895,600
Dec 13, 202347.6247.9147.6047.9147.251,675,800
Dec 12, 202347.6047.6147.5747.5946.931,338,300
Dec 11, 202347.5947.6147.5547.6046.941,354,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...