Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)

VTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	50.35	50.35	50.09	50.10	50.10	-0.45%	3,622,901
Jun 16, 2026	50.35	50.36	50.32	50.33	50.33	-0.11%	1,758,773
Jun 15, 2026	50.35	50.39	50.34	50.38	50.38	0.06%	1,981,981
Jun 12, 2026	50.34	50.36	50.32	50.35	50.35	-0.04%	1,431,720
Jun 11, 2026	50.34	50.39	50.31	50.37	50.37	0.12%	2,242,877
Jun 10, 2026	50.37	50.38	50.31	50.31	50.31	-0.02%	1,913,247
Jun 9, 2026	50.35	50.35	50.30	50.32	50.32	0.02%	2,359,003
Jun 8, 2026	50.34	50.36	50.28	50.31	50.31	-	2,588,785
Jun 5, 2026	50.36	50.36	50.29	50.31	50.31	-0.20%	4,601,612
Jun 4, 2026	50.44	50.44	50.40	50.41	50.41	-0.08%	1,601,601
Jun 3, 2026	50.44	50.45	50.42	50.45	50.45	-	1,692,202
Jun 2, 2026	50.46	50.47	50.43	50.45	50.45	0.02%	1,665,222
Jun 1, 2026	50.43	50.45	50.41	50.44	50.44	0.02%	2,360,548
May 29, 2026	50.41	50.44	50.39	50.43	50.43	0.06%	2,855,281
May 28, 2026	50.38	50.41	50.36	50.40	50.40	0.12%	2,610,040
May 27, 2026	50.31	50.34	50.29	50.34	50.34	0.08%	1,622,489
May 26, 2026	50.28	50.32	50.26	50.30	50.30	0.16%	3,279,075
May 22, 2026	50.28	50.30	50.18	50.22	50.22	-0.10%	1,881,722
May 21, 2026	50.30	50.30	50.25	50.27	50.27	-0.04%	3,891,749
May 20, 2026	50.29	50.33	50.28	50.29	50.29	-0.02%	1,873,829
May 19, 2026	50.31	50.32	50.25	50.30	50.30	-0.14%	9,829,367
May 18, 2026	50.40	50.40	50.35	50.37	50.37	-0.02%	2,491,606
May 15, 2026	50.39	50.39	50.35	50.38	50.38	-0.06%	2,896,398
May 14, 2026	50.47	50.47	50.40	50.41	50.41	-0.10%	1,576,116
May 13, 2026	50.48	50.48	50.44	50.46	50.46	-	1,819,007
May 12, 2026	50.48	50.48	50.43	50.46	50.46	0.04%	1,731,458
May 11, 2026	50.41	50.45	50.40	50.44	50.44	0.08%	2,523,207
May 8, 2026	50.37	50.40	50.36	50.40	50.40	0.22%	1,532,037
May 7, 2026	50.33	50.34	50.28	50.29	50.29	-0.08%	3,106,715
May 6, 2026	50.36	50.37	50.31	50.33	50.33	-0.06%	3,227,747
May 5, 2026	50.42	50.43	50.36	50.36	50.36	-0.14%	1,942,098
May 4, 2026	50.44	50.44	50.39	50.43	50.43	-	2,002,669
May 1, 2026	50.44	50.46	50.42	50.43	50.43	0.14%	2,456,499
Apr 30, 2026	50.34	50.39	50.32	50.36	50.36	0.08%	3,734,410
Apr 29, 2026	50.37	50.37	50.31	50.32	50.32	-0.10%	2,386,707
Apr 28, 2026	50.39	50.39	50.31	50.37	50.37	-0.02%	3,982,344
Apr 27, 2026	50.34	50.39	50.33	50.38	50.38	0.08%	2,134,394
Apr 24, 2026	50.24	50.35	50.23	50.34	50.34	0.20%	1,830,300
Apr 23, 2026	50.21	50.24	50.18	50.24	50.24	0.14%	2,834,242
Apr 22, 2026	50.19	50.20	50.17	50.17	50.17	0.06%	2,318,249
Apr 21, 2026	50.16	50.17	50.13	50.14	50.14	-0.08%	1,381,853
Apr 20, 2026	50.17	50.19	50.16	50.18	50.18	0.04%	1,779,840
Apr 17, 2026	50.17	50.18	50.13	50.16	50.16	0.02%	1,869,474
Apr 16, 2026	50.17	50.17	50.13	50.15	50.15	0.02%	1,547,790
Apr 15, 2026	50.16	50.16	50.14	50.14	50.14	-0.04%	2,617,412
Apr 14, 2026	50.13	50.16	50.11	50.16	50.16	0.06%	1,654,305
Apr 13, 2026	50.10	50.13	50.08	50.13	50.13	0.16%	1,520,514
Apr 10, 2026	50.05	50.07	50.03	50.05	50.05	0.04%	1,368,689
Apr 9, 2026	50.03	50.06	50.00	50.03	50.03	0.06%	1,865,601
Apr 8, 2026	49.99	50.01	49.96	50.00	50.00	-0.10%	2,520,739

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.