Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP) Historical Stock Data
49.88 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTIP is down -0.02% a day on average. There have been 18 days where Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares closed green and 12 days where VTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 49.90 | 49.88 | ↓$0.02 (-0.04%) | 49.86 | 49.91 | 1.19M |
| 2025-05-15 | 49.80 | 49.85 | ↑$0.05 (0.10%) | 49.78 | 49.86 | 1.45M |
| 2025-05-14 | 49.77 | 49.77 | ↑$0.00 (0.00%) | 49.74 | 49.79 | 2.14M |
| 2025-05-13 | 49.75 | 49.77 | ↑$0.02 (0.04%) | 49.71 | 49.77 | 1.96M |
| 2025-05-12 | 49.81 | 49.73 | ↓$0.08 (-0.15%) | 49.73 | 49.83 | 2.20M |
| 2025-05-09 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.00 | 50.08 | 1.30M |
| 2025-05-08 | 50.03 | 49.99 | ↓$0.04 (-0.08%) | 49.96 | 50.05 | 1.23M |
| 2025-05-07 | 50.01 | 50.05 | ↑$0.04 (0.08%) | 50.01 | 50.08 | 2.13M |
| 2025-05-06 | 49.97 | 50.02 | ↑$0.05 (0.10%) | 49.95 | 50.03 | 2.23M |
| 2025-05-05 | 49.95 | 49.95 | ↑$0.00 (0.00%) | 49.89 | 49.96 | 1.26M |
| 2025-05-02 | 50.08 | 49.96 | ↓$0.12 (-0.24%) | 49.94 | 50.08 | 1.17M |
| 2025-05-01 | 50.26 | 50.13 | ↓$0.13 (-0.26%) | 50.08 | 50.29 | 1.78M |
| 2025-04-30 | 50.15 | 50.21 | ↑$0.06 (0.12%) | 50.15 | 50.22 | 1.62M |
| 2025-04-29 | 50.13 | 50.14 | ↑$0.01 (0.02%) | 50.11 | 50.16 | 6.34M |
| 2025-04-28 | 50.05 | 50.13 | ↑$0.08 (0.16%) | 50.05 | 50.14 | 1.32M |
| 2025-04-25 | 50.00 | 50.02 | ↑$0.02 (0.04%) | 50.00 | 50.05 | 1.33M |
| 2025-04-24 | 49.90 | 49.99 | ↑$0.09 (0.18%) | 49.90 | 50.00 | 1.26M |
| 2025-04-23 | 49.92 | 49.85 | ↓$0.07 (-0.14%) | 49.82 | 49.96 | 4.15M |
| 2025-04-22 | 49.81 | 49.87 | ↑$0.06 (0.12%) | 49.81 | 49.88 | 1.25M |
| 2025-04-21 | 49.84 | 49.79 | ↓$0.05 (-0.10%) | 49.78 | 49.93 | 2.27M |
| 2025-04-17 | 49.75 | 49.86 | ↑$0.11 (0.22%) | 49.75 | 49.87 | 1.52M |
| 2025-04-16 | 49.69 | 49.70 | ↑$0.01 (0.02%) | 49.67 | 49.74 | 1.77M |
| 2025-04-15 | 49.68 | 49.65 | ↓$0.03 (-0.06%) | 49.64 | 49.73 | 1.19M |
| 2025-04-14 | 49.67 | 49.66 | ↓$0.01 (-0.02%) | 49.63 | 49.72 | 2.15M |
| 2025-04-11 | 49.43 | 49.57 | ↑$0.14 (0.28%) | 49.27 | 49.58 | 2.73M |
| 2025-04-10 | 49.75 | 49.60 | ↓$0.15 (-0.30%) | 49.58 | 49.79 | 3.57M |
| 2025-04-09 | 49.72 | 49.75 | ↑$0.03 (0.06%) | 49.62 | 49.94 | 3.16M |
| 2025-04-08 | 49.77 | 49.84 | ↑$0.07 (0.14%) | 49.76 | 49.94 | 4.39M |
| 2025-04-07 | 49.92 | 49.73 | ↓$0.19 (-0.38%) | 49.72 | 49.99 | 4.81M |
| 2025-04-04 | 50.12 | 49.91 | ↓$0.21 (-0.42%) | 49.89 | 50.14 | 4.94M |
Create an account or log in to view more rows.
$VTIP eyeing for a scalp
$VTIP hold
$VTIP Games being played here.
$VTIP good times
$VTIP buy the dip.
$VTIP just hold no panic
$VTIP BULLS ALPHA
BEARS BETA
$VTIP beauty. Bag secured
$VTIP what happened?
$VTIP super bullish