Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP) Historical Stock Data
47.11 ↓0.01 (-0.02%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, VTIP is up 0.01% a day on average. There have been 16 days where Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares closed green and 14 days where VTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 47.14 | 47.11 | ↓$0.03 (-0.06%) | 47.09 | 47.17 | 2.79M |
| 2023-01-25 | 47.11 | 47.12 | ↑$0.01 (0.02%) | 47.08 | 47.13 | 1.90M |
| 2023-01-24 | 47.04 | 47.10 | ↑$0.06 (0.13%) | 47.00 | 47.10 | 1.86M |
| 2023-01-23 | 47.02 | 47.03 | ↑$0.01 (0.02%) | 47.01 | 47.06 | 1.99M |
| 2023-01-20 | 47.04 | 47.04 | ↑$0.00 (0.00%) | 47.02 | 47.08 | 2.78M |
| 2023-01-19 | 46.99 | 47.11 | ↑$0.12 (0.26%) | 46.98 | 47.11 | 2.83M |
| 2023-01-18 | 47.00 | 46.98 | ↓$0.02 (-0.04%) | 46.97 | 47.04 | 2.56M |
| 2023-01-17 | 46.88 | 46.90 | ↑$0.02 (0.04%) | 46.87 | 46.93 | 2.75M |
| 2023-01-13 | 47.02 | 46.92 | ↓$0.10 (-0.21%) | 46.90 | 47.04 | 2.76M |
| 2023-01-12 | 46.96 | 47.02 | ↑$0.06 (0.13%) | 46.93 | 47.03 | 2.59M |
| 2023-01-11 | 46.78 | 46.84 | ↑$0.06 (0.13%) | 46.78 | 46.84 | 5.41M |
| 2023-01-10 | 46.77 | 46.79 | ↑$0.02 (0.04%) | 46.76 | 46.82 | 2.08M |
| 2023-01-09 | 46.83 | 46.82 | ↓$0.01 (-0.02%) | 46.78 | 46.88 | 2.06M |
| 2023-01-06 | 46.68 | 46.81 | ↑$0.13 (0.28%) | 46.67 | 46.82 | 2.59M |
| 2023-01-05 | 46.57 | 46.62 | ↑$0.05 (0.11%) | 46.54 | 46.64 | 2.23M |
| 2023-01-04 | 46.72 | 46.65 | ↓$0.07 (-0.15%) | 46.64 | 46.75 | 2.43M |
| 2023-01-03 | 46.75 | 46.70 | ↓$0.05 (-0.11%) | 46.66 | 46.79 | 3.06M |
| 2022-12-30 | 46.68 | 46.71 | ↑$0.03 (0.06%) | 46.66 | 46.78 | 4.33M |
| 2022-12-29 | 46.78 | 46.74 | ↓$0.04 (-0.09%) | 46.73 | 46.78 | 5.06M |
| 2022-12-28 | 46.74 | 46.71 | ↓$0.03 (-0.06%) | 46.68 | 46.78 | 3.69M |
| 2022-12-27 | 46.76 | 46.72 | ↓$0.04 (-0.09%) | 46.71 | 46.80 | 4.86M |
| 2022-12-23 | 46.78 | 46.80 | ↑$0.02 (0.04%) | 46.73 | 46.81 | 2.56M |
| 2022-12-22 | 47.97 | 47.90 | ↓$0.07 (-0.15%) | 47.88 | 48.02 | 3.53M |
| 2022-12-21 | 47.98 | 47.97 | ↓$0.01 (-0.02%) | 47.94 | 48.01 | 3.88M |
| 2022-12-20 | 47.85 | 47.86 | ↑$0.01 (0.02%) | 47.80 | 47.89 | 2.71M |
| 2022-12-19 | 47.87 | 47.84 | ↓$0.03 (-0.06%) | 47.81 | 47.90 | 2.66M |
| 2022-12-16 | 47.81 | 47.86 | ↑$0.05 (0.10%) | 47.81 | 47.93 | 4.28M |
| 2022-12-15 | 47.96 | 47.94 | ↓$0.02 (-0.04%) | 47.87 | 48.00 | 1.74M |
| 2022-12-14 | 48.00 | 47.96 | ↓$0.04 (-0.08%) | 47.86 | 48.04 | 2.34M |
| 2022-12-13 | 48.01 | 48.01 | ↑$0.00 (0.00%) | 47.93 | 48.08 | 3.55M |
Create an account or log in to view more rows.
$VTIP time to short this
$VTIP wow you bulls are losers
$VTIP green is good
$VTIP steady steady n hold
$VTIP added!
$VTIP my hands are made out of diamonds
$VTIP bears haha
$VTIP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VTIP buy and hold and get rewarded
$VTIP keep inchin