Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
76.97
+0.15 (0.20%)
Sep 29, 2025, 1:48 PM EDT - Market open

VTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202576.9676.9676.9076.94-0.17%6,709
Sep 26, 202576.8776.8976.8076.8276.82-0.03%8,079
Sep 25, 202576.8676.8976.7876.8476.84-0.15%7,884
Sep 24, 202577.0677.0676.9676.9676.96-0.12%8,038
Sep 23, 202576.9577.0676.9377.0577.050.26%13,481
Sep 22, 202577.0677.1076.8476.8576.85-0.27%14,602
Sep 19, 202577.1477.1477.0177.0677.06-0.08%15,274
Sep 18, 202577.1977.1977.0677.1277.12-0.25%7,313
Sep 17, 202577.4277.4277.3177.3177.31-0.09%6,455
Sep 16, 202577.3677.4277.3377.3877.380.09%11,637
Sep 15, 202577.2677.3677.2677.3177.310.08%10,120
Sep 12, 202577.3177.3177.1777.2577.25-0.12%13,129
Sep 11, 202577.3377.4177.3077.3477.340.16%11,058
Sep 10, 202577.2077.3077.1277.2277.220.09%20,703
Sep 9, 202577.2877.2877.1177.1577.15-0.14%21,870
Sep 8, 202577.2577.2677.2077.2677.260.21%16,747
Sep 5, 202577.0877.1077.0277.1077.100.48%11,416
Sep 4, 202576.7576.7876.6476.7376.730.09%12,470
Sep 3, 202576.4976.7376.4676.6676.660.27%6,821
Sep 2, 202576.4576.4976.3676.4576.45-0.22%10,715
Aug 29, 202576.6576.7176.6176.6276.62-0.08%13,893
Aug 28, 202576.6876.7376.6676.6876.680.05%7,352
Aug 27, 202576.4476.6676.4476.6476.640.22%5,603
Aug 26, 202576.3376.4776.3076.4776.470.22%12,950
Aug 25, 202576.3176.3376.2576.3076.30-0.11%9,656
Aug 22, 202576.1676.3976.1676.3876.380.66%15,369
Aug 21, 202575.8875.9275.8075.8875.88-0.02%6,732
Aug 20, 202575.8975.9575.8675.9075.900.07%4,271
Aug 19, 202575.8275.8775.8275.8475.840.14%4,813
Aug 18, 202575.8675.8675.7375.7375.73-0.09%15,323
Aug 15, 202575.9575.9575.7475.8075.80-0.24%4,441
Aug 14, 202576.0676.0675.9975.9975.99-0.21%775
Aug 13, 202576.1776.2276.1376.1576.150.30%13,145
Aug 12, 202575.8575.9475.7975.9275.92-0.19%11,010
Aug 11, 202576.0576.1676.0576.0676.060.04%24,744
Aug 8, 202575.9976.0375.8876.0376.03-0.01%17,970
Aug 7, 202576.0576.0575.9876.0476.040.05%2,625
Aug 6, 202576.0276.0875.8976.0076.00-0.06%6,713
Aug 5, 202576.1076.1476.0476.0476.04-0.13%25,627
Aug 4, 202576.0576.1575.9576.1476.140.30%6,191
Aug 1, 202575.8475.9175.7675.9175.910.66%3,480
Jul 31, 202575.6075.6375.4275.4275.42-0.17%27,706
Jul 30, 202575.6475.7375.5475.5475.54-0.29%4,371
Jul 29, 202575.5075.7775.5075.7775.770.47%6,300
Jul 28, 202575.4075.4875.3575.4175.41-0.13%11,746
Jul 25, 202575.4175.5575.3875.5175.510.13%6,287
Jul 24, 202575.2875.4775.2875.4175.410.13%4,625
Jul 23, 202575.4875.4875.3175.3175.31-0.45%6,781
Jul 22, 202575.6575.6975.6575.6575.650.08%5,432
Jul 21, 202575.4975.6875.4975.5975.590.30%1,670