Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

48.88 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 48.92 48.93 48.86 48.86 1,132,787 -0.04(-0.08%)
Nov 20, 2024 48.88 48.94 48.88 48.90 934,511 +0.01(+0.02%)
Nov 19, 2024 48.88 48.91 48.87 48.89 1,458,899 +0.04(+0.08%)
Nov 18, 2024 48.80 48.87 48.80 48.85 1,059,636 +0.05(+0.10%)
Nov 15, 2024 48.73 48.82 48.71 48.80 1,582,787 +0.06(+0.12%)
Nov 14, 2024 48.81 48.83 48.72 48.74 785,449 -0.04(-0.08%)
Nov 13, 2024 48.84 48.84 48.76 48.78 797,491 +0.03(+0.06%)
Nov 12, 2024 48.80 48.82 48.74 48.75 1,737,075 -0.07(-0.14%)
Nov 11, 2024 48.90 48.90 48.81 48.82 772,604 -0.07(-0.14%)
Nov 08, 2024 48.90 48.93 48.88 48.89 665,437 +0.00(+0.00%)
Nov 07, 2024 48.85 48.92 48.84 48.89 1,164,013 +0.07(+0.14%)
Nov 06, 2024 48.71 48.86 48.71 48.82 941,833 +0.10(+0.21%)
Nov 05, 2024 48.73 48.74 48.67 48.72 755,567 +0.00(+0.00%)
Nov 04, 2024 48.79 48.81 48.71 48.72 771,179 +0.00(+0.00%)
Nov 01, 2024 48.82 48.85 48.72 48.72 729,085 -0.06(-0.12%)
Oct 31, 2024 48.76 48.80 48.72 48.78 882,313 +0.00(+0.00%)
Oct 30, 2024 48.79 48.84 48.76 48.78 1,107,669 +0.00(+0.00%)
Oct 29, 2024 48.70 48.78 48.70 48.78 640,666 +0.05(+0.10%)
Oct 28, 2024 48.75 48.76 48.70 48.73 785,732 -0.06(-0.12%)
Oct 25, 2024 48.82 48.84 48.77 48.79 751,204 -0.02(-0.04%)
Oct 24, 2024 48.82 48.86 48.80 48.81 1,178,712 +0.02(+0.04%)
Oct 23, 2024 48.82 48.82 48.78 48.79 643,474 -0.08(-0.16%)
Oct 22, 2024 48.87 48.88 48.85 48.87 790,765 +0.02(+0.04%)
Oct 21, 2024 48.92 48.92 48.84 48.85 693,449 -0.08(-0.16%)
Oct 18, 2024 48.95 48.96 48.93 48.93 541,891 +0.03(+0.07%)
Oct 17, 2024 48.88 48.91 48.88 48.90 543,763 -0.03(-0.07%)
Oct 16, 2024 48.94 48.95 48.92 48.93 606,875 +0.00(+0.00%)
Oct 15, 2024 48.93 48.96 48.92 48.93 909,199 -0.01(-0.02%)
Oct 14, 2024 48.81 48.96 48.81 48.94 605,255 -0.03(-0.06%)
Oct 11, 2024 48.96 48.99 48.94 48.97 504,972 +0.03(+0.06%)
Oct 10, 2024 48.82 48.94 48.82 48.94 727,531 +0.12(+0.25%)
Oct 09, 2024 48.81 48.83 48.79 48.82 607,052 -0.04(-0.08%)
Oct 08, 2024 48.83 48.87 48.80 48.86 990,242 +0.02(+0.04%)
Oct 07, 2024 48.81 48.86 48.80 48.84 737,954 -0.02(-0.04%)
Oct 04, 2024 48.93 48.93 48.84 48.86 1,044,331 -0.18(-0.37%)
Oct 03, 2024 49.06 49.07 49.01 49.04 3,472,223 -0.05(-0.10%)
Oct 02, 2024 49.05 49.10 49.04 49.09 831,345 +0.01(+0.02%)
Oct 01, 2024 49.03 49.12 49.02 49.08 1,039,870 +0.08(+0.16%)
Sep 30, 2024 49.02 49.04 48.97 49.00 1,027,233 -0.05(-0.10%)
Sep 27, 2024 48.99 49.06 48.99 49.05 629,648 +0.09(+0.18%)
Sep 26, 2024 48.99 49.01 48.96 48.96 680,361 -0.08(-0.16%)
Sep 25, 2024 49.06 49.07 49.03 49.04 694,207 -0.04(-0.08%)
Sep 24, 2024 49.02 49.10 49.01 49.08 828,632 +0.08(+0.16%)
Sep 23, 2024 48.98 49.02 48.95 49.00 768,596 -0.01(-0.02%)
Sep 20, 2024 48.96 49.03 48.94 49.01 845,468 +0.02(+0.04%)
Sep 19, 2024 48.91 49.01 48.91 48.99 851,973 +0.09(+0.18%)
Sep 18, 2024 48.89 49.02 48.88 48.90 653,674 -0.04(-0.08%)
Sep 17, 2024 48.91 48.94 48.90 48.94 818,151 +0.02(+0.04%)
Sep 16, 2024 48.91 48.95 48.90 48.92 795,774 +0.05(+0.10%)
Sep 13, 2024 48.90 48.91 48.87 48.87 1,183,319 +0.09(+0.18%)
Sep 12, 2024 48.74 48.80 48.74 48.78 1,023,361 +0.04(+0.08%)
Sep 11, 2024 48.71 48.79 48.71 48.74 1,352,491 +0.03(+0.06%)
Sep 10, 2024 48.65 48.72 48.65 48.71 1,928,163 +0.06(+0.12%)
Sep 09, 2024 48.63 48.67 48.63 48.65 2,686,468 +0.02(+0.04%)
Sep 06, 2024 48.63 48.69 48.59 48.63 1,420,973 +0.07(+0.14%)
Sep 05, 2024 48.60 48.61 48.55 48.56 773,079 +0.00(+0.00%)
Sep 04, 2024 48.50 48.57 48.50 48.56 712,000 +0.05(+0.10%)
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.