Quantcast

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

VTIP 
$48.76
*  
unch
unch
Get VTIP Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading VTIP now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.77 48.79 48.75 48.76 571,424
04/22/2019 48.77 48.79 48.75 48.76 571,424
04/18/2019 48.74 48.77 48.74 48.76 329,599
04/17/2019 48.7 48.72 48.69 48.72 403,864
04/16/2019 48.71 48.72 48.69 48.71 321,518
04/15/2019 48.7 48.72 48.7 48.72 753,562
04/12/2019 48.73 48.73 48.71 48.73 695,061
04/11/2019 48.76 48.7699 48.7336 48.75 494,422
04/10/2019 48.77 48.8 48.75 48.8 485,005
04/09/2019 48.7 48.71 48.68 48.69 317,407
04/08/2019 48.68 48.69 48.64 48.67 659,133
04/05/2019 48.67 48.69 48.66 48.69 406,237
04/04/2019 48.66 48.6899 48.66 48.68 816,843
04/03/2019 48.67 48.7 48.65 48.65 1,072,122
04/02/2019 48.68 48.7 48.6738 48.7 353,087
04/01/2019 48.69 48.7 48.65 48.67 725,042
03/29/2019 48.68 48.705 48.67 48.68 1,021,032
03/28/2019 48.66 48.68 48.63 48.68 285,110
03/27/2019 48.71 48.74 48.69 48.7 393,925
03/26/2019 48.71 48.7299 48.69 48.69 414,111
03/25/2019 48.7 48.77 48.69 48.7 447,223
03/22/2019 48.68 48.71 48.6601 48.71 596,084
03/21/2019 48.68 48.69 48.65 48.67 400,099
03/20/2019 48.53 48.69 48.52 48.69 428,852
03/19/2019 48.55 48.56 48.53 48.53 250,775
03/18/2019 48.55 48.57 48.54 48.57 491,197
03/15/2019 48.52 48.56 48.52 48.56 575,969
03/14/2019 48.52 48.53 48.5 48.52 280,004
03/13/2019 48.47 48.51 48.47 48.51 350,948
03/12/2019 48.44 48.48 48.43 48.48 408,521
03/11/2019 48.43 48.45 48.41 48.45 440,316
03/08/2019 48.39 48.43 48.38 48.42 936,701
03/07/2019 48.38 48.41 48.37 48.4 456,832
03/06/2019 48.3 48.35 48.29 48.34 438,976
03/05/2019 48.29 48.3099 48.25 48.25 789,742
03/04/2019 48.3 48.32 48.27 48.31 612,295
03/01/2019 48.31 48.33 48.26 48.29 542,894
02/28/2019 48.34 48.35 48.27 48.27 1,049,179
02/27/2019 48.36 48.37 48.33 48.36 493,761
02/26/2019 48.36 48.37 48.34 48.36 841,047
02/25/2019 48.33 48.35 48.32 48.34 592,467
02/22/2019 48.3 48.37 48.3 48.36 435,114
02/21/2019 48.3 48.3 48.26 48.3 414,627
02/20/2019 48.31 48.34 48.3 48.33 499,319
02/19/2019 48.29 48.32 48.28 48.3 389,680
02/15/2019 48.26 48.28 48.24 48.27 502,565
02/14/2019 48.25 48.27 48.23 48.27 604,577
02/13/2019 48.2 48.22 48.19 48.21 1,800,379
02/12/2019 48.19 48.1976 48.16 48.19 1,061,731
02/11/2019 48.17 48.2 48.15 48.18 1,013,195
02/08/2019 48.2 48.23 48.1912 48.21 365,303
02/07/2019 48.19 48.21 48.17 48.19 505,450
02/06/2019 48.18 48.21 48.17 48.19 638,302
02/05/2019 48.17 48.18 48.15 48.16 532,989
02/04/2019 48.18 48.18 48.15 48.18 969,918
02/01/2019 48.24 48.26 48.18 48.2 1,316,665
01/31/2019 48.19 48.28 48.19 48.28 1,195,413
01/30/2019 48.04 48.17 48.03 48.17 2,309,125
01/29/2019 47.99 48.03 47.98 48.03 275,386
01/28/2019 47.97 47.99 47.96 47.99 346,324
01/25/2019 48.01 48.02 47.99 47.99 664,909
01/24/2019 48.03 48.05 48.02 48.04 326,876
01/23/2019 48 48.01 47.99 48 294,176
01/22/2019 48.02 48.03 48 48.03 566,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VTIP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio