Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
77.29
+0.12 (0.16%)
Oct 22, 2025, 4:00 PM EDT - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 77.23 | 77.29 | 77.14 | 77.29 | - | 0.16% | 14,574 |
| Oct 21, 2025 | 77.19 | 77.20 | 77.15 | 77.17 | 77.17 | 0.22% | 22,994 |
| Oct 20, 2025 | 76.95 | 77.00 | 76.90 | 77.00 | 77.00 | 0.06% | 34,026 |
| Oct 17, 2025 | 77.08 | 77.08 | 76.92 | 76.95 | 76.95 | -0.12% | 20,304 |
| Oct 16, 2025 | 76.80 | 77.04 | 76.80 | 77.04 | 77.04 | 0.25% | 9,548 |
| Oct 15, 2025 | 77.02 | 77.05 | 76.85 | 76.85 | 76.85 | -0.11% | 30,724 |
| Oct 14, 2025 | 76.88 | 76.98 | 76.88 | 76.94 | 76.94 | 0.03% | 11,735 |
| Oct 13, 2025 | 76.84 | 76.91 | 76.72 | 76.91 | 76.91 | 0.08% | 20,144 |
| Oct 10, 2025 | 76.71 | 76.87 | 76.71 | 76.85 | 76.85 | 0.37% | 10,738 |
| Oct 9, 2025 | 76.60 | 76.64 | 76.54 | 76.56 | 76.56 | -0.07% | 36,939 |
| Oct 8, 2025 | 76.71 | 76.71 | 76.61 | 76.61 | 76.61 | 0.06% | 8,897 |
| Oct 7, 2025 | 76.40 | 76.61 | 76.40 | 76.57 | 76.57 | 0.26% | 16,900 |
| Oct 6, 2025 | 76.42 | 76.45 | 76.35 | 76.37 | 76.37 | -0.16% | 49,208 |
| Oct 3, 2025 | 76.65 | 76.65 | 76.49 | 76.49 | 76.49 | -0.14% | 18,833 |
| Oct 2, 2025 | 76.61 | 76.65 | 76.57 | 76.60 | 76.60 | 0.03% | 14,933 |
| Oct 1, 2025 | 76.69 | 76.69 | 76.52 | 76.58 | 76.58 | -0.42% | 13,689 |
| Sep 30, 2025 | 76.97 | 77.04 | 76.91 | 76.91 | 76.44 | -0.02% | 7,899 |
| Sep 29, 2025 | 76.96 | 76.96 | 76.90 | 76.92 | 76.45 | 0.14% | 10,902 |
| Sep 26, 2025 | 76.87 | 76.89 | 76.80 | 76.82 | 76.35 | -0.03% | 8,079 |
| Sep 25, 2025 | 76.86 | 76.89 | 76.78 | 76.84 | 76.37 | -0.15% | 7,884 |
| Sep 24, 2025 | 77.06 | 77.06 | 76.96 | 76.96 | 76.49 | -0.12% | 8,038 |
| Sep 23, 2025 | 76.95 | 77.06 | 76.93 | 77.05 | 76.58 | 0.26% | 13,481 |
| Sep 22, 2025 | 77.06 | 77.10 | 76.84 | 76.85 | 76.38 | -0.27% | 14,602 |
| Sep 19, 2025 | 77.14 | 77.14 | 77.01 | 77.06 | 76.59 | -0.08% | 15,274 |
| Sep 18, 2025 | 77.19 | 77.19 | 77.06 | 77.12 | 76.65 | -0.25% | 7,313 |
| Sep 17, 2025 | 77.42 | 77.42 | 77.31 | 77.31 | 76.84 | -0.09% | 6,455 |
| Sep 16, 2025 | 77.36 | 77.42 | 77.33 | 77.38 | 76.91 | 0.09% | 11,637 |
| Sep 15, 2025 | 77.26 | 77.36 | 77.26 | 77.31 | 76.84 | 0.08% | 10,120 |
| Sep 12, 2025 | 77.31 | 77.31 | 77.17 | 77.25 | 76.78 | -0.12% | 13,129 |
| Sep 11, 2025 | 77.33 | 77.41 | 77.30 | 77.34 | 76.87 | 0.16% | 11,058 |
| Sep 10, 2025 | 77.20 | 77.30 | 77.12 | 77.22 | 76.75 | 0.09% | 20,703 |
| Sep 9, 2025 | 77.28 | 77.28 | 77.11 | 77.15 | 76.68 | -0.14% | 21,870 |
| Sep 8, 2025 | 77.25 | 77.26 | 77.20 | 77.26 | 76.79 | 0.21% | 16,747 |
| Sep 5, 2025 | 77.08 | 77.10 | 77.02 | 77.10 | 76.63 | 0.48% | 11,416 |
| Sep 4, 2025 | 76.75 | 76.78 | 76.64 | 76.73 | 76.26 | 0.09% | 12,470 |
| Sep 3, 2025 | 76.49 | 76.73 | 76.46 | 76.66 | 76.19 | 0.27% | 6,821 |
| Sep 2, 2025 | 76.45 | 76.49 | 76.36 | 76.45 | 75.98 | -0.22% | 10,715 |
| Aug 29, 2025 | 76.65 | 76.71 | 76.61 | 76.62 | 76.15 | -0.08% | 13,893 |
| Aug 28, 2025 | 76.68 | 76.73 | 76.66 | 76.68 | 76.21 | 0.05% | 7,352 |
| Aug 27, 2025 | 76.44 | 76.66 | 76.44 | 76.64 | 76.17 | 0.22% | 5,603 |
| Aug 26, 2025 | 76.33 | 76.47 | 76.30 | 76.47 | 76.00 | 0.22% | 12,950 |
| Aug 25, 2025 | 76.31 | 76.33 | 76.25 | 76.30 | 75.83 | -0.11% | 9,656 |
| Aug 22, 2025 | 76.16 | 76.39 | 76.16 | 76.38 | 75.92 | 0.66% | 15,369 |
| Aug 21, 2025 | 75.88 | 75.92 | 75.80 | 75.88 | 75.42 | -0.02% | 6,732 |
| Aug 20, 2025 | 75.89 | 75.95 | 75.86 | 75.90 | 75.43 | 0.07% | 4,271 |
| Aug 19, 2025 | 75.82 | 75.87 | 75.82 | 75.84 | 75.38 | 0.14% | 4,813 |
| Aug 18, 2025 | 75.86 | 75.86 | 75.73 | 75.73 | 75.27 | -0.09% | 15,323 |
| Aug 15, 2025 | 75.95 | 75.95 | 75.74 | 75.80 | 75.34 | -0.24% | 4,441 |
| Aug 14, 2025 | 76.06 | 76.06 | 75.99 | 75.99 | 75.52 | -0.21% | 775 |
| Aug 13, 2025 | 76.17 | 76.22 | 76.13 | 76.15 | 75.68 | 0.30% | 13,145 |