Skip to main content

Short-Term Infl Protected Vanguard (NQ: VTIP )

47.61 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 47.61 47.62 47.57 47.61 1,037,994 -0.07(-0.15%)
Dec 07, 2023 47.69 47.72 47.67 47.68 977,924 +0.02(+0.04%)
Dec 06, 2023 47.69 47.69 47.64 47.66 930,748 -0.05(-0.10%)
Dec 05, 2023 47.70 47.77 47.68 47.71 1,412,286 +0.03(+0.06%)
Dec 04, 2023 47.69 47.71 47.65 47.68 1,445,834 -0.07(-0.15%)
Dec 01, 2023 47.62 47.77 47.60 47.75 4,590,054 +0.37(+0.77%)
Nov 30, 2023 47.43 47.45 47.36 47.38 1,811,473 -0.05(-0.10%)
Nov 29, 2023 47.42 47.46 47.39 47.43 5,184,949 +0.09(+0.19%)
Nov 28, 2023 47.20 47.36 47.19 47.34 5,265,676 +0.13(+0.27%)
Nov 27, 2023 47.19 47.21 47.16 47.21 2,259,257 +0.05(+0.11%)
Nov 24, 2023 47.18 47.19 47.15 47.16 559,169 -0.05(-0.11%)
Nov 22, 2023 47.20 47.22 47.15 47.21 2,568,460 -0.01(-0.02%)
Nov 21, 2023 47.24 47.26 47.18 47.22 2,659,625 -0.01(-0.02%)
Nov 20, 2023 47.19 47.23 47.18 47.23 1,343,251 +0.05(+0.11%)
Nov 17, 2023 47.17 47.20 47.15 47.18 1,271,519 +0.02(+0.04%)
Nov 16, 2023 47.15 47.17 47.13 47.16 1,040,944 +0.09(+0.19%)
Nov 15, 2023 47.11 47.12 47.06 47.08 1,882,242 -0.10(-0.21%)
Nov 14, 2023 47.18 47.20 47.16 47.17 1,370,557 +0.16(+0.34%)
Nov 13, 2023 46.96 47.02 46.94 47.02 2,989,509 +0.03(+0.06%)
Nov 10, 2023 47.05 47.05 46.97 46.99 945,868 +0.00(+0.00%)
Nov 09, 2023 47.10 47.11 46.98 46.99 2,713,886 -0.11(-0.23%)
Nov 08, 2023 47.11 47.12 47.08 47.10 1,631,050 -0.03(-0.06%)
Nov 07, 2023 47.13 47.15 47.09 47.13 1,562,409 +0.01(+0.02%)
Nov 06, 2023 47.15 47.16 47.10 47.12 2,178,107 -0.06(-0.13%)
Nov 03, 2023 47.20 47.23 47.14 47.17 1,413,384 +0.13(+0.27%)
Nov 02, 2023 47.11 47.12 47.04 47.05 998,612 +0.00(+0.00%)
Nov 01, 2023 46.91 47.05 46.87 47.05 4,674,638 +0.14(+0.30%)
Oct 31, 2023 46.93 46.94 46.90 46.91 2,205,023 -0.02(-0.04%)
Oct 30, 2023 46.91 46.94 46.89 46.93 1,461,832 -0.04(-0.08%)
Oct 27, 2023 46.93 46.98 46.89 46.97 1,643,410 +0.08(+0.17%)
Oct 26, 2023 46.83 46.91 46.83 46.89 1,304,952 +0.11(+0.23%)
Oct 25, 2023 46.81 46.82 46.77 46.78 1,394,541 -0.04(-0.09%)
Oct 24, 2023 46.83 46.86 46.78 46.82 1,286,186 -0.03(-0.06%)
Oct 23, 2023 46.81 46.86 46.79 46.85 1,397,339 -0.04(-0.08%)
Oct 20, 2023 46.86 46.90 46.86 46.89 1,537,149 +0.08(+0.17%)
Oct 19, 2023 46.72 46.83 46.71 46.81 1,837,643 +0.09(+0.19%)
Oct 18, 2023 46.79 46.82 46.72 46.72 1,557,187 -0.04(-0.09%)
Oct 17, 2023 46.80 46.81 46.73 46.76 1,290,659 -0.11(-0.23%)
Oct 16, 2023 46.96 46.89 46.86 46.87 1,034,749 -0.01(-0.02%)
Oct 13, 2023 46.91 46.92 46.86 46.88 1,017,313 +0.13(+0.28%)
Oct 12, 2023 46.79 46.80 46.73 46.75 1,316,761 -0.02(-0.04%)
Oct 11, 2023 46.75 46.78 46.72 46.77 1,515,126 +0.04(+0.09%)
Oct 10, 2023 46.71 46.76 46.70 46.73 1,610,138 +0.00(+0.00%)
Oct 09, 2023 46.66 46.74 46.66 46.73 1,233,012 +0.18(+0.38%)
Oct 06, 2023 46.48 46.56 46.47 46.55 1,435,105 -0.04(-0.09%)
Oct 05, 2023 46.62 46.63 46.58 46.59 1,836,270 +0.04(+0.09%)
Oct 04, 2023 46.52 46.56 46.50 46.55 1,920,077 +0.06(+0.13%)
Oct 03, 2023 46.61 46.63 46.48 46.49 2,007,361 -0.13(-0.28%)
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.