Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP) Historical Stock Data
47.85 ↓0.02 (-0.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTIP is down -0.01% a day on average. There have been 12 days where Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares closed green and 18 days where VTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 47.87 | 47.85 | ↓$0.02 (-0.04%) | 47.83 | 47.87 | 690.07K |
| 2024-04-23 | 47.82 | 47.87 | ↑$0.05 (0.10%) | 47.81 | 47.90 | 574.07K |
| 2024-04-22 | 47.82 | 47.83 | ↑$0.01 (0.02%) | 47.81 | 47.86 | 551.68K |
| 2024-04-19 | 47.83 | 47.82 | ↓$0.01 (-0.02%) | 47.81 | 47.85 | 699.38K |
| 2024-04-18 | 47.82 | 47.81 | ↓$0.01 (-0.02%) | 47.78 | 47.83 | 2.50M |
| 2024-04-17 | 47.80 | 47.82 | ↑$0.02 (0.04%) | 47.79 | 47.85 | 615.95K |
| 2024-04-16 | 47.80 | 47.78 | ↓$0.02 (-0.04%) | 47.76 | 47.83 | 601.54K |
| 2024-04-15 | 47.77 | 47.82 | ↑$0.05 (0.10%) | 47.73 | 47.83 | 1.31M |
| 2024-04-12 | 47.85 | 47.84 | ↓$0.01 (-0.02%) | 47.84 | 47.88 | 752.84K |
| 2024-04-11 | 47.79 | 47.75 | ↓$0.04 (-0.08%) | 47.73 | 47.80 | 833.76K |
| 2024-04-10 | 47.80 | 47.74 | ↓$0.06 (-0.13%) | 47.71 | 47.82 | 0.97M |
| 2024-04-09 | 47.90 | 47.90 | ↑$0.00 (0.00%) | 47.88 | 47.93 | 897.89K |
| 2024-04-08 | 47.86 | 47.85 | ↓$0.01 (-0.02%) | 47.84 | 47.88 | 809.18K |
| 2024-04-05 | 47.91 | 47.88 | ↓$0.03 (-0.06%) | 47.88 | 47.93 | 776.15K |
| 2024-04-04 | 47.88 | 47.93 | ↑$0.05 (0.10%) | 47.85 | 47.94 | 0.99M |
| 2024-04-03 | 47.80 | 47.86 | ↑$0.06 (0.13%) | 47.79 | 47.86 | 2.47M |
| 2024-04-02 | 47.78 | 47.81 | ↑$0.03 (0.06%) | 47.76 | 47.83 | 815.43K |
| 2024-04-01 | 47.85 | 47.77 | ↓$0.08 (-0.17%) | 47.77 | 47.85 | 823.40K |
| 2024-03-28 | 47.89 | 47.89 | ↑$0.00 (0.00%) | 47.88 | 47.92 | 1.32M |
| 2024-03-27 | 47.90 | 47.91 | ↑$0.01 (0.02%) | 47.88 | 47.94 | 0.94M |
| 2024-03-26 | 47.87 | 47.86 | ↓$0.01 (-0.02%) | 47.85 | 47.88 | 812.70K |
| 2024-03-25 | 47.92 | 47.87 | ↓$0.05 (-0.10%) | 47.87 | 47.93 | 2.78M |
| 2024-03-22 | 47.92 | 47.90 | ↓$0.02 (-0.04%) | 47.90 | 47.93 | 664.42K |
| 2024-03-21 | 47.89 | 47.86 | ↓$0.03 (-0.06%) | 47.84 | 47.90 | 662.74K |
| 2024-03-20 | 47.72 | 47.82 | ↑$0.10 (0.21%) | 47.72 | 47.83 | 580.55K |
| 2024-03-19 | 47.71 | 47.73 | ↑$0.02 (0.04%) | 47.71 | 47.73 | 1.59M |
| 2024-03-18 | 47.67 | 47.66 | ↓$0.01 (-0.02%) | 47.65 | 47.68 | 0.94M |
| 2024-03-15 | 47.68 | 47.66 | ↓$0.02 (-0.04%) | 47.66 | 47.69 | 634.23K |
| 2024-03-14 | 47.73 | 47.68 | ↓$0.05 (-0.10%) | 47.67 | 47.74 | 756.34K |
| 2024-03-13 | 47.78 | 47.76 | ↓$0.02 (-0.04%) | 47.75 | 47.79 | 602.72K |
Create an account or log in to view more rows.
$VTIP back to business
$VTIP get over the hump
$VTIP when's the offering?
$VTIP Let it go...
$VTIP This is how I feel everyday holding this gem.
$VTIP wtf is that dump
$VTIP Pamp it higher...
$VTIP red day ahead
$VTIP hows short doing? Keep short pls
we need your money.
$VTIP call the SEC