Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
73.01
+0.34 (0.47%)
Oct 15, 2026, 4:00 PM EDT - Market closed
VTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 73.08 | 73.08 | 73.02 | 73.01 | 73.01 | 0.47% | 230,770 |
| Oct 14, 2026 | 72.31 | 72.75 | 72.31 | 72.67 | 72.67 | 0.19% | 136,226 |
| Oct 13, 2026 | 72.66 | 72.66 | 72.46 | 72.53 | 72.53 | 0.08% | 363,119 |
| Oct 12, 2026 | 72.35 | 72.59 | 72.35 | 72.47 | 72.47 | -0.01% | 39,512 |
| Oct 9, 2026 | 72.36 | 72.48 | 72.36 | 72.48 | 72.48 | -0.03% | 71,985 |
| Oct 8, 2026 | 72.31 | 72.58 | 72.26 | 72.50 | 72.50 | 0.22% | 32,677 |
| Oct 7, 2026 | 72.08 | 72.38 | 72.06 | 72.34 | 72.34 | 0.04% | 49,952 |
| Oct 6, 2026 | 72.18 | 72.34 | 72.13 | 72.31 | 72.31 | 0.29% | 91,210 |
| Oct 5, 2026 | 72.20 | 72.23 | 72.02 | 72.10 | 72.10 | -0.19% | 443,451 |
| Oct 2, 2026 | 72.49 | 72.53 | 72.17 | 72.24 | 72.24 | -0.17% | 111,375 |
| Oct 1, 2026 | 71.97 | 72.46 | 71.97 | 72.36 | 72.36 | 0.24% | 92,569 |
| Sep 30, 2026 | 73.43 | 73.43 | 73.05 | 73.18 | 72.19 | 0.01% | 43,735 |
| Sep 29, 2026 | 73.04 | 73.20 | 73.02 | 73.17 | 72.18 | -0.05% | 65,483 |
| Sep 28, 2026 | 73.33 | 73.33 | 73.13 | 73.21 | 72.22 | -0.37% | 23,484 |
| Sep 25, 2026 | 73.43 | 73.50 | 73.29 | 73.48 | 72.48 | 0.14% | 95,079 |
| Sep 24, 2026 | 73.72 | 74.55 | 73.37 | 73.38 | 72.38 | -0.46% | 55,322 |
| Sep 23, 2026 | 74.18 | 74.20 | 73.62 | 73.72 | 72.72 | -0.69% | 50,088 |
| Sep 22, 2026 | 74.32 | 74.44 | 74.15 | 74.23 | 73.22 | -0.05% | 55,466 |
| Sep 21, 2026 | 74.23 | 74.31 | 74.16 | 74.27 | 73.26 | 0.36% | 54,496 |
| Sep 18, 2026 | 74.15 | 74.15 | 74.00 | 74.00 | 73.00 | -0.43% | 37,798 |
| Sep 17, 2026 | 74.24 | 74.35 | 74.20 | 74.32 | 73.31 | 0.31% | 33,423 |
| Sep 16, 2026 | 74.45 | 74.59 | 74.09 | 74.09 | 73.09 | -0.38% | 61,935 |
| Sep 15, 2026 | 74.34 | 74.95 | 74.31 | 74.37 | 73.36 | -0.05% | 83,017 |
| Sep 14, 2026 | 74.51 | 74.63 | 74.36 | 74.41 | 73.40 | -0.02% | 89,336 |
| Sep 11, 2026 | 74.73 | 74.84 | 74.40 | 74.43 | 73.42 | -0.43% | 43,619 |
| Sep 10, 2026 | 74.84 | 74.96 | 74.71 | 74.75 | 73.74 | -0.45% | 43,936 |
| Sep 9, 2026 | 75.25 | 75.26 | 75.03 | 75.09 | 74.07 | -0.20% | 12,806 |
| Sep 8, 2026 | 75.28 | 75.29 | 75.20 | 75.24 | 74.22 | 0.03% | 37,692 |
| Sep 4, 2026 | 75.18 | 75.24 | 75.14 | 75.22 | 74.20 | -0.01% | 27,250 |
| Sep 3, 2026 | 75.34 | 75.39 | 75.22 | 75.22 | 74.20 | 0.11% | 29,463 |
| Sep 2, 2026 | 75.14 | 75.18 | 75.06 | 75.14 | 74.12 | 0.03% | 26,343 |
| Sep 1, 2026 | 75.06 | 75.16 | 75.06 | 75.12 | 74.10 | 0.01% | 52,373 |
| Aug 31, 2026 | 75.10 | 75.12 | 75.04 | 75.11 | 74.09 | -0.11% | 58,669 |
| Aug 28, 2026 | 75.57 | 75.63 | 75.16 | 75.19 | 74.17 | -0.46% | 84,150 |
| Aug 27, 2026 | 75.58 | 75.60 | 75.53 | 75.54 | 74.51 | -0.07% | 54,516 |
| Aug 26, 2026 | 75.53 | 75.59 | 75.50 | 75.59 | 74.56 | -0.11% | 33,743 |
| Aug 25, 2026 | 75.53 | 75.80 | 75.51 | 75.67 | 74.64 | 0.34% | 52,311 |
| Aug 24, 2026 | 75.37 | 75.52 | 75.36 | 75.41 | 74.39 | 0.13% | 82,939 |
| Aug 21, 2026 | 75.44 | 75.44 | 75.29 | 75.32 | 74.29 | -0.38% | 52,992 |
| Aug 20, 2026 | 75.33 | 75.61 | 75.32 | 75.61 | 74.58 | 0.06% | 76,742 |
| Aug 19, 2026 | 75.52 | 75.58 | 75.43 | 75.56 | 74.54 | 0.43% | 71,539 |
| Aug 18, 2026 | 75.05 | 75.25 | 75.05 | 75.24 | 74.22 | 0.23% | 44,774 |
| Aug 17, 2026 | 75.17 | 75.21 | 75.05 | 75.07 | 74.05 | -0.21% | 51,731 |
| Aug 14, 2026 | 75.28 | 75.35 | 75.18 | 75.23 | 74.20 | -0.13% | 29,807 |
| Aug 13, 2026 | 75.27 | 75.44 | 75.27 | 75.32 | 74.30 | 0.20% | 46,596 |
| Aug 12, 2026 | 75.25 | 75.26 | 75.17 | 75.17 | 74.15 | 0.01% | 29,216 |
| Aug 11, 2026 | 75.16 | 75.22 | 75.12 | 75.16 | 74.14 | 0.02% | 48,089 |
| Aug 10, 2026 | 75.20 | 75.23 | 75.13 | 75.15 | 74.13 | -0.19% | 32,353 |
| Aug 7, 2026 | 75.27 | 75.43 | 75.21 | 75.29 | 74.27 | 0.19% | 36,854 |
| Aug 6, 2026 | 75.19 | 75.23 | 75.10 | 75.15 | 74.13 | -0.11% | 49,805 |