Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
75.99
-0.62 (-0.81%)
Mar 20, 2026, 4:00 PM EDT - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.34 | 76.38 | 75.99 | 75.99 | 75.99 | -0.81% | 21,480 |
| Mar 19, 2026 | 76.55 | 76.71 | 76.50 | 76.61 | 76.61 | -0.14% | 21,555 |
| Mar 18, 2026 | 76.85 | 76.89 | 76.66 | 76.72 | 76.72 | -0.14% | 18,526 |
| Mar 17, 2026 | 76.74 | 76.84 | 76.66 | 76.83 | 76.83 | 0.35% | 25,658 |
| Mar 16, 2026 | 76.59 | 76.60 | 76.45 | 76.56 | 76.56 | 0.25% | 13,675 |
| Mar 13, 2026 | 76.37 | 77.77 | 76.25 | 76.37 | 76.37 | -0.08% | 11,638 |
| Mar 12, 2026 | 76.62 | 76.63 | 76.40 | 76.43 | 76.43 | -0.25% | 38,899 |
| Mar 11, 2026 | 76.65 | 76.69 | 76.55 | 76.62 | 76.62 | -0.07% | 14,716 |
| Mar 10, 2026 | 76.82 | 76.85 | 76.66 | 76.67 | 76.67 | -0.36% | 35,606 |
| Mar 9, 2026 | 76.79 | 76.95 | 76.72 | 76.95 | 76.95 | 0.26% | 22,236 |
| Mar 6, 2026 | 76.76 | 76.95 | 76.75 | 76.75 | 76.75 | 0.09% | 15,057 |
| Mar 5, 2026 | 76.51 | 76.69 | 76.51 | 76.68 | 76.68 | 0.04% | 15,528 |
| Mar 4, 2026 | 76.84 | 76.92 | 76.64 | 76.65 | 76.65 | -0.23% | 43,090 |
| Mar 3, 2026 | 76.72 | 76.90 | 76.67 | 76.83 | 76.83 | -0.10% | 17,234 |
| Mar 2, 2026 | 77.09 | 77.09 | 76.75 | 76.91 | 76.91 | -0.21% | 16,069 |
| Feb 27, 2026 | 77.19 | 77.19 | 77.04 | 77.07 | 77.07 | 0.10% | 20,237 |
| Feb 26, 2026 | 76.89 | 76.99 | 76.84 | 76.99 | 76.99 | 0.27% | 16,929 |
| Feb 25, 2026 | 76.63 | 76.82 | 76.63 | 76.78 | 76.78 | 0.07% | 24,786 |
| Feb 24, 2026 | 76.69 | 76.73 | 76.64 | 76.73 | 76.73 | 0.01% | 15,955 |
| Feb 23, 2026 | 76.71 | 76.80 | 76.65 | 76.72 | 76.72 | 0.12% | 13,778 |
| Feb 20, 2026 | 76.68 | 76.68 | 76.52 | 76.63 | 76.63 | -0.08% | 14,376 |
| Feb 19, 2026 | 76.53 | 76.70 | 76.53 | 76.69 | 76.69 | 0.14% | 20,353 |
| Feb 18, 2026 | 76.66 | 76.89 | 76.57 | 76.58 | 76.58 | -0.08% | 11,600 |
| Feb 17, 2026 | 76.67 | 76.69 | 76.59 | 76.65 | 76.65 | -0.10% | 18,603 |
| Feb 13, 2026 | 76.67 | 76.73 | 76.66 | 76.72 | 76.72 | 0.12% | 5,831 |
| Feb 12, 2026 | 76.44 | 76.63 | 76.43 | 76.63 | 76.63 | 0.40% | 10,750 |
| Feb 11, 2026 | 76.36 | 76.44 | 76.32 | 76.32 | 76.32 | -0.24% | 4,925 |
| Feb 10, 2026 | 76.51 | 76.54 | 76.42 | 76.50 | 76.50 | 0.25% | 12,518 |
| Feb 9, 2026 | 76.13 | 76.32 | 76.13 | 76.31 | 76.31 | 0.12% | 17,358 |
| Feb 6, 2026 | 76.17 | 76.24 | 76.12 | 76.22 | 76.22 | 0.07% | 23,107 |
| Feb 5, 2026 | 76.05 | 76.19 | 76.05 | 76.17 | 76.17 | 0.26% | 7,874 |
| Feb 4, 2026 | 75.99 | 76.04 | 75.95 | 75.97 | 75.97 | -0.11% | 23,199 |
| Feb 3, 2026 | 76.02 | 76.07 | 75.96 | 76.05 | 76.05 | 0.14% | 24,566 |
| Feb 2, 2026 | 76.05 | 76.08 | 75.87 | 75.94 | 75.94 | -0.20% | 9,672 |
| Jan 30, 2026 | 76.35 | 76.35 | 76.08 | 76.10 | 76.10 | -0.07% | 13,818 |
| Jan 29, 2026 | 76.08 | 76.25 | 76.08 | 76.15 | 76.15 | 0.09% | 17,048 |
| Jan 28, 2026 | 76.02 | 76.09 | 75.93 | 76.09 | 76.09 | 0.03% | 33,003 |
| Jan 27, 2026 | 76.12 | 76.14 | 76.07 | 76.07 | 76.06 | 0.02% | 21,852 |
| Jan 26, 2026 | 76.05 | 76.06 | 75.97 | 76.05 | 76.05 | 0.14% | 14,133 |
| Jan 23, 2026 | 75.81 | 75.95 | 75.80 | 75.94 | 75.94 | 0.12% | 10,319 |
| Jan 22, 2026 | 75.85 | 75.93 | 75.79 | 75.85 | 75.85 | -0.03% | 19,438 |
| Jan 21, 2026 | 75.73 | 75.90 | 75.67 | 75.87 | 75.87 | 0.34% | 29,427 |
| Jan 20, 2026 | 75.67 | 75.71 | 75.58 | 75.62 | 75.62 | -0.28% | 35,415 |
| Jan 16, 2026 | 76.01 | 76.01 | 75.83 | 75.83 | 75.83 | -0.20% | 38,213 |
| Jan 15, 2026 | 76.16 | 76.16 | 75.98 | 75.98 | 75.98 | -0.09% | 22,091 |
| Jan 14, 2026 | 76.09 | 76.18 | 76.05 | 76.05 | 76.05 | 0.06% | 17,253 |
| Jan 13, 2026 | 75.97 | 76.06 | 75.96 | 76.01 | 76.01 | 0.08% | 12,832 |
| Jan 12, 2026 | 75.96 | 76.00 | 75.88 | 75.95 | 75.95 | 0.09% | 19,774 |
| Jan 9, 2026 | 75.83 | 76.14 | 75.83 | 75.88 | 75.88 | 0.06% | 29,351 |
| Jan 8, 2026 | 75.92 | 75.92 | 75.79 | 75.84 | 75.83 | -0.20% | 20,805 |