Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.91 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.90 47.94 47.88 47.91 936,098 +0.05(+0.10%)
Mar 26, 2024 47.87 47.89 47.85 47.86 812,823 -0.01(-0.02%)
Mar 25, 2024 47.92 47.93 47.87 47.87 2,783,262 -0.03(-0.06%)
Mar 22, 2024 47.92 47.93 47.90 47.90 664,425 +0.04(+0.08%)
Mar 21, 2024 47.89 47.90 47.84 47.86 662,743 +0.04(+0.08%)
Mar 20, 2024 47.73 47.83 47.72 47.82 580,876 +0.09(+0.19%)
Mar 19, 2024 47.71 47.73 47.71 47.73 1,587,147 +0.07(+0.15%)
Mar 18, 2024 47.67 47.68 47.65 47.66 937,054 +0.00(+0.00%)
Mar 15, 2024 47.68 47.69 47.66 47.66 634,262 -0.02(-0.04%)
Mar 14, 2024 47.73 47.74 47.67 47.68 756,370 -0.08(-0.17%)
Mar 13, 2024 47.78 47.79 47.75 47.76 602,845 -0.01(-0.02%)
Mar 12, 2024 47.79 47.80 47.76 47.77 925,499 -0.03(-0.06%)
Mar 11, 2024 47.83 47.84 47.78 47.80 1,062,952 -0.04(-0.08%)
Mar 08, 2024 47.88 47.90 47.83 47.84 891,044 +0.04(+0.08%)
Mar 07, 2024 47.82 47.84 47.79 47.80 1,630,509 +0.02(+0.04%)
Mar 06, 2024 47.82 47.86 47.76 47.78 7,135,308 +0.00(+0.00%)
Mar 05, 2024 47.75 47.80 47.73 47.78 794,088 +0.07(+0.15%)
Mar 04, 2024 47.71 47.74 47.69 47.71 1,109,606 -0.02(-0.04%)
Mar 01, 2024 47.65 47.75 47.61 47.73 1,162,618 +0.11(+0.23%)
Feb 29, 2024 47.60 47.64 47.59 47.62 3,720,248 +0.05(+0.11%)
Feb 28, 2024 47.54 47.58 47.54 47.57 3,000,258 +0.08(+0.17%)
Feb 27, 2024 47.50 47.53 47.49 47.49 991,948 +0.01(+0.02%)
Feb 26, 2024 47.46 47.49 47.46 47.48 1,013,201 +0.01(+0.02%)
Feb 23, 2024 47.44 47.50 47.44 47.47 816,506 +0.02(+0.04%)
Feb 22, 2024 47.38 47.51 47.38 47.45 2,318,193 -0.05(-0.11%)
Feb 21, 2024 47.55 47.56 47.47 47.50 1,219,372 -0.02(-0.04%)
Feb 20, 2024 47.53 47.55 47.52 47.52 1,070,543 +0.03(+0.06%)
Feb 16, 2024 47.46 47.50 47.46 47.49 762,118 -0.04(-0.08%)
Feb 15, 2024 47.55 47.56 47.53 47.53 1,160,662 +0.07(+0.15%)
Feb 14, 2024 47.44 47.51 47.44 47.46 892,135 +0.07(+0.15%)
Feb 13, 2024 47.43 47.45 47.37 47.39 3,434,879 -0.10(-0.21%)
Feb 12, 2024 47.49 47.50 47.47 47.49 862,277 +0.02(+0.04%)
Feb 09, 2024 47.47 47.50 47.46 47.47 828,614 -0.03(-0.06%)
Feb 08, 2024 47.50 47.52 47.48 47.50 949,365 +0.00(+0.00%)
Feb 07, 2024 47.51 47.55 47.49 47.50 960,125 -0.01(-0.02%)
Feb 06, 2024 47.47 47.55 47.46 47.51 1,041,875 +0.09(+0.19%)
Feb 05, 2024 47.44 47.46 47.39 47.42 1,014,747 -0.05(-0.11%)
Feb 02, 2024 47.53 47.55 47.45 47.47 1,366,376 -0.21(-0.44%)
Feb 01, 2024 47.76 47.81 47.68 47.68 1,743,264 -0.04(-0.08%)
Jan 31, 2024 47.68 47.74 47.62 47.72 1,932,957 +0.13(+0.27%)
Jan 30, 2024 47.63 47.64 47.57 47.59 1,012,172 -0.03(-0.06%)
Jan 29, 2024 47.58 47.63 47.58 47.62 1,232,868 +0.07(+0.15%)
Jan 26, 2024 47.57 47.58 47.54 47.55 1,983,847 -0.02(-0.04%)
Jan 25, 2024 47.55 47.58 47.53 47.57 1,305,321 +0.09(+0.19%)
Jan 24, 2024 47.55 47.56 47.47 47.48 1,028,718 -0.02(-0.04%)
Jan 23, 2024 47.48 47.51 47.46 47.50 1,192,202 -0.04(-0.08%)
Jan 22, 2024 47.53 47.56 47.52 47.54 1,119,336 +0.00(+0.00%)
Jan 19, 2024 47.53 47.54 47.49 47.54 1,491,441 -0.01(-0.02%)
Jan 18, 2024 47.52 47.56 47.51 47.55 793,803 +0.05(+0.11%)
Jan 17, 2024 47.48 47.52 47.47 47.50 885,710 -0.08(-0.17%)
Jan 16, 2024 47.60 47.66 47.56 47.58 1,074,091 -0.11(-0.23%)
Jan 12, 2024 47.65 47.70 47.65 47.69 1,488,973 +0.14(+0.29%)
Jan 11, 2024 47.49 47.57 47.49 47.55 1,126,431 +0.14(+0.30%)
Jan 10, 2024 47.45 47.47 47.40 47.41 921,588 +0.00(+0.00%)
Jan 09, 2024 47.42 47.46 47.41 47.41 1,036,098 +0.00(+0.00%)
Jan 08, 2024 47.38 47.46 47.37 47.41 1,102,841 +0.03(+0.06%)
Jan 05, 2024 47.39 47.49 47.38 47.38 873,523 -0.05(-0.11%)
Jan 04, 2024 47.43 47.45 47.41 47.43 1,379,648 -0.05(-0.11%)
Jan 03, 2024 47.42 47.49 47.40 47.48 1,951,893 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.