Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
77.10
+0.37 (0.48%)
Sep 5, 2025, 4:00 PM - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.08 | 77.10 | 77.02 | 77.10 | 77.10 | 0.48% | 11,416 |
| Sep 4, 2025 | 76.75 | 76.78 | 76.64 | 76.73 | 76.73 | 0.09% | 12,470 |
| Sep 3, 2025 | 76.49 | 76.73 | 76.46 | 76.66 | 76.66 | 0.27% | 6,821 |
| Sep 2, 2025 | 76.45 | 76.49 | 76.36 | 76.45 | 76.45 | -0.22% | 10,715 |
| Aug 29, 2025 | 76.65 | 76.71 | 76.61 | 76.62 | 76.62 | -0.08% | 13,893 |
| Aug 28, 2025 | 76.68 | 76.73 | 76.66 | 76.68 | 76.68 | 0.05% | 7,352 |
| Aug 27, 2025 | 76.44 | 76.66 | 76.44 | 76.64 | 76.64 | 0.22% | 5,603 |
| Aug 26, 2025 | 76.33 | 76.47 | 76.30 | 76.47 | 76.47 | 0.22% | 12,950 |
| Aug 25, 2025 | 76.31 | 76.33 | 76.25 | 76.30 | 76.30 | -0.11% | 9,656 |
| Aug 22, 2025 | 76.16 | 76.39 | 76.16 | 76.38 | 76.38 | 0.66% | 15,369 |
| Aug 21, 2025 | 75.88 | 75.92 | 75.80 | 75.88 | 75.88 | -0.02% | 6,732 |
| Aug 20, 2025 | 75.89 | 75.95 | 75.86 | 75.90 | 75.90 | 0.07% | 4,271 |
| Aug 19, 2025 | 75.82 | 75.87 | 75.82 | 75.84 | 75.84 | 0.14% | 4,813 |
| Aug 18, 2025 | 75.86 | 75.86 | 75.73 | 75.73 | 75.73 | -0.09% | 15,323 |
| Aug 15, 2025 | 75.95 | 75.95 | 75.74 | 75.80 | 75.80 | -0.24% | 4,441 |
| Aug 14, 2025 | 76.06 | 76.06 | 75.99 | 75.99 | 75.99 | -0.21% | 775 |
| Aug 13, 2025 | 76.17 | 76.22 | 76.13 | 76.15 | 76.15 | 0.30% | 13,145 |
| Aug 12, 2025 | 75.85 | 75.94 | 75.79 | 75.92 | 75.92 | -0.19% | 11,010 |
| Aug 11, 2025 | 76.05 | 76.16 | 76.05 | 76.06 | 76.06 | 0.04% | 24,744 |
| Aug 8, 2025 | 75.99 | 76.03 | 75.88 | 76.03 | 76.03 | -0.01% | 17,970 |
| Aug 7, 2025 | 76.05 | 76.05 | 75.98 | 76.04 | 76.04 | 0.05% | 2,625 |
| Aug 6, 2025 | 76.02 | 76.08 | 75.89 | 76.00 | 76.00 | -0.06% | 6,713 |
| Aug 5, 2025 | 76.10 | 76.14 | 76.04 | 76.04 | 76.04 | -0.13% | 25,627 |
| Aug 4, 2025 | 76.05 | 76.15 | 75.95 | 76.14 | 76.14 | 0.30% | 6,191 |
| Aug 1, 2025 | 75.84 | 75.91 | 75.76 | 75.91 | 75.91 | 0.66% | 3,480 |
| Jul 31, 2025 | 75.60 | 75.63 | 75.42 | 75.42 | 75.42 | -0.17% | 27,706 |
| Jul 30, 2025 | 75.64 | 75.73 | 75.54 | 75.54 | 75.54 | -0.29% | 4,371 |
| Jul 29, 2025 | 75.50 | 75.77 | 75.50 | 75.77 | 75.77 | 0.47% | 6,300 |
| Jul 28, 2025 | 75.40 | 75.48 | 75.35 | 75.41 | 75.41 | -0.13% | 11,746 |
| Jul 25, 2025 | 75.41 | 75.55 | 75.38 | 75.51 | 75.51 | 0.13% | 6,287 |
| Jul 24, 2025 | 75.28 | 75.47 | 75.28 | 75.41 | 75.41 | 0.13% | 4,625 |
| Jul 23, 2025 | 75.48 | 75.48 | 75.31 | 75.31 | 75.31 | -0.45% | 6,781 |
| Jul 22, 2025 | 75.65 | 75.69 | 75.65 | 75.65 | 75.65 | 0.08% | 5,432 |
| Jul 21, 2025 | 75.49 | 75.68 | 75.49 | 75.59 | 75.59 | 0.30% | 1,670 |
| Jul 18, 2025 | 75.53 | 75.53 | 75.37 | 75.37 | 75.37 | 0.07% | 8,271 |
| Jul 17, 2025 | 75.36 | 75.36 | 75.30 | 75.32 | 75.32 | 0.12% | 8,872 |
| Jul 16, 2025 | 75.03 | 75.28 | 75.02 | 75.23 | 75.23 | 0.31% | 4,544 |
| Jul 15, 2025 | 75.27 | 75.27 | 75.00 | 75.00 | 75.00 | -0.25% | 9,166 |
| Jul 14, 2025 | 75.16 | 75.19 | 75.10 | 75.19 | 75.19 | 0.06% | 20,959 |
| Jul 11, 2025 | 75.16 | 75.16 | 75.09 | 75.14 | 75.14 | -0.18% | 8,123 |
| Jul 10, 2025 | 75.26 | 75.27 | 75.15 | 75.27 | 75.27 | 0.03% | 10,004 |