Vanguard Short-Term Inflation-Protected Securities Index Fund Historical Stock Prices

VTIP 
$49.96
*  
0.06
0.12%
Get VTIP Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading VTIP now
Exchange: NASDAQ

Community Rating:
View:    VTIP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.99  49.9999  49.93  49.96 87,995
07/29/2014 50 50.02 49.97 50.02 83,880
07/28/2014 50.03 50.04 49.97 49.99 144,297
07/25/2014 49.99 50.02 49.9601 50.01 88,277
07/24/2014 49.92 49.95 49.91 49.93 84,529
07/23/2014 49.99 49.994 49.96 49.98 50,894
07/22/2014 50.01 50.01 49.96 49.99 91,462
07/21/2014 50.03 50.05 50 50.03 83,346
07/18/2014 50.04 50.04 50 50.01 64,600
07/17/2014 49.99 50.06 49.97 50.06 87,525
07/16/2014 49.99 49.99 49.96 49.98 70,022
07/15/2014 50.04 50.0799 49.96 49.99 77,514
07/14/2014 50.05 50.0696 50.03 50.04 78,900
07/11/2014 50.11 50.1379 50.0714 50.0836 360,066
07/10/2014 50.1 50.15 50.03 50.03 87,577
07/09/2014 50.01 50.07 49.97 50.03 105,529
07/08/2014 50.05 50.089 50.0201 50.03 69,548
07/07/2014 50.07 50.0795 50.02 50.03 116,076
07/03/2014 50.03 50.06 50.01 50.06 45,611
07/02/2014 50.06 50.07 50.0201 50.05 105,546
07/01/2014 50.11 50.1199 50.07 50.07 86,504
06/30/2014 50.1 50.15 50.1 50.12 170,845
06/27/2014 50.11 50.14 50.101 50.14 71,983
06/26/2014 50.07 50.12 50.07 50.11 94,878
06/25/2014 50.2 50.2 50.07 50.08 125,205
06/24/2014 52.13 52.13 50.0245 50.1 75,242
06/23/2014 50.11 50.11 50.04 50.05 88,349
06/20/2014 49.99 50.11 49.99 50.11 100,330
06/19/2014 50.08 50.08 49.993 50.04 105,354
06/18/2014 49.97 50.03 49.91 50.03 345,875
06/17/2014 49.89 49.91 49.8604 49.89 86,336
06/16/2014 49.92 49.92 49.841 49.89 59,489
06/13/2014 49.88 49.9 49.84 49.9 75,753
06/12/2014 49.92 49.96 49.88 49.95 96,020
06/11/2014 49.88 49.89 49.84 49.88 93,778
06/10/2014 49.85 49.87 49.82 49.85 111,687
06/09/2014 49.88 49.88 49.83 49.87 105,538
06/06/2014 49.91 49.92 49.84 49.86 59,911
06/05/2014 49.85 49.9 49.821 49.86 43,804
06/04/2014 49.85 49.8699 49.8 49.83 72,966
06/03/2014 49.88 49.91 49.81 49.84 76,401
06/02/2014 49.96 49.96 49.879 49.91 126,414
05/30/2014 49.97 49.98 49.95 49.9737 78,583
05/29/2014 50.03 50.0599 49.97 50 91,854
05/28/2014 49.98 50.03 49.96 50.03 94,933
05/27/2014 49.96 49.98 49.92 49.96 83,798
05/23/2014 50 50 49.94 49.98 49,716
05/22/2014 49.87 49.9413 49.87 49.92 109,216
05/21/2014 49.91 49.94 49.87 49.92 84,655
05/20/2014 49.87 49.92 49.85 49.91 53,522
05/19/2014 49.9 49.9099 49.85 49.86 78,035
05/16/2014 49.9 49.92 49.86 49.88 91,214
05/15/2014 49.82 49.87 49.81 49.85 126,931
05/14/2014 49.77 49.838 49.768 49.82 112,547
05/13/2014 49.7 49.71 49.66 49.71 65,008
05/12/2014 49.71 49.71 49.63 49.67 119,405
05/09/2014 49.69 49.72 49.66 49.7 156,429
05/08/2014 49.66 49.7 49.6404 49.699 47,316
05/07/2014 49.62 49.65 49.6 49.649 79,968
05/06/2014 49.63 49.6499 49.58 49.603 85,659
05/05/2014 49.67 49.689 49.62 49.64 73,160
05/02/2014 49.6 49.6697 49.5805 49.65 35,540
05/01/2014 49.63 49.6699 49.61 49.65 145,142
04/30/2014 49.59 49.63 49.55 49.61 105,397
04/29/2014 49.55 49.57 49.53 49.56 50,644
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?