Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
77.05
+0.24 (0.32%)
May 1, 2026, 4:00 PM EDT - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 77.04 | 77.17 | 77.03 | 77.05 | 77.05 | 0.32% | 12,476 |
| Apr 30, 2026 | 76.78 | 76.84 | 76.73 | 76.81 | 76.81 | 0.12% | 6,626 |
| Apr 29, 2026 | 76.82 | 76.84 | 76.72 | 76.72 | 76.72 | -0.29% | 16,611 |
| Apr 28, 2026 | 76.94 | 76.96 | 76.83 | 76.94 | 76.94 | 0.01% | 13,834 |
| Apr 27, 2026 | 76.91 | 77.02 | 76.89 | 76.93 | 76.93 | 0.01% | 32,851 |
| Apr 24, 2026 | 76.76 | 76.99 | 76.64 | 76.93 | 76.93 | 0.21% | 17,338 |
| Apr 23, 2026 | 76.66 | 76.85 | 76.66 | 76.77 | 76.77 | 0.16% | 18,423 |
| Apr 22, 2026 | 77.25 | 77.25 | 76.65 | 76.65 | 76.65 | 0.02% | 10,719 |
| Apr 21, 2026 | 76.76 | 76.76 | 76.59 | 76.64 | 76.64 | -0.11% | 42,701 |
| Apr 20, 2026 | 76.78 | 76.78 | 76.62 | 76.72 | 76.72 | -0.05% | 26,935 |
| Apr 17, 2026 | 76.70 | 76.76 | 76.57 | 76.76 | 76.76 | 0.26% | 8,894 |
| Apr 16, 2026 | 76.65 | 76.76 | 76.46 | 76.56 | 76.56 | -0.22% | 33,566 |
| Apr 15, 2026 | 76.75 | 76.75 | 76.66 | 76.73 | 76.73 | -0.05% | 50,276 |
| Apr 14, 2026 | 77.00 | 77.00 | 76.60 | 76.77 | 76.77 | 0.14% | 33,353 |
| Apr 13, 2026 | 76.52 | 76.66 | 76.45 | 76.66 | 76.66 | 0.27% | 21,452 |
| Apr 10, 2026 | 76.46 | 76.50 | 76.35 | 76.45 | 76.45 | 0.01% | 10,258 |
| Apr 9, 2026 | 76.35 | 76.54 | 76.34 | 76.44 | 76.44 | 0.08% | 16,498 |
| Apr 8, 2026 | 76.54 | 76.54 | 76.32 | 76.38 | 76.38 | 0.11% | 12,887 |
| Apr 7, 2026 | 76.15 | 76.36 | 76.03 | 76.30 | 76.30 | 0.12% | 16,207 |
| Apr 6, 2026 | 76.37 | 76.37 | 75.50 | 76.21 | 76.21 | -0.21% | 29,633 |
| Apr 2, 2026 | 76.11 | 76.38 | 76.11 | 76.37 | 76.37 | 0.46% | 32,350 |
| Apr 1, 2026 | 75.98 | 76.12 | 75.97 | 76.02 | 76.02 | -0.05% | 10,516 |
| Mar 31, 2026 | 76.23 | 76.27 | 76.06 | 76.06 | 76.00 | 0.08% | 28,746 |
| Mar 30, 2026 | 76.03 | 76.17 | 75.99 | 76.00 | 75.94 | 0.54% | 30,040 |
| Mar 27, 2026 | 75.58 | 75.74 | 75.55 | 75.59 | 75.53 | -0.04% | 29,489 |
| Mar 26, 2026 | 75.95 | 75.95 | 75.62 | 75.62 | 75.56 | -0.36% | 19,009 |
| Mar 25, 2026 | 75.93 | 75.93 | 75.81 | 75.90 | 75.84 | 0.25% | 12,806 |
| Mar 24, 2026 | 75.76 | 75.82 | 75.59 | 75.71 | 75.65 | -0.41% | 15,575 |
| Mar 23, 2026 | 75.94 | 76.08 | 75.86 | 76.02 | 75.96 | 0.04% | 10,713 |
| Mar 20, 2026 | 76.34 | 76.38 | 75.99 | 75.99 | 75.93 | -0.81% | 21,570 |
| Mar 19, 2026 | 76.55 | 76.71 | 76.50 | 76.61 | 76.55 | -0.14% | 21,555 |
| Mar 18, 2026 | 76.85 | 76.89 | 76.66 | 76.72 | 76.66 | -0.14% | 18,526 |
| Mar 17, 2026 | 76.74 | 76.84 | 76.66 | 76.83 | 76.77 | 0.35% | 25,658 |
| Mar 16, 2026 | 76.59 | 76.60 | 76.45 | 76.56 | 76.50 | 0.25% | 13,675 |
| Mar 13, 2026 | 76.37 | 77.77 | 76.25 | 76.37 | 76.31 | -0.08% | 11,638 |
| Mar 12, 2026 | 76.62 | 76.63 | 76.40 | 76.43 | 76.37 | -0.25% | 38,899 |
| Mar 11, 2026 | 76.65 | 76.69 | 76.55 | 76.62 | 76.56 | -0.07% | 14,716 |
| Mar 10, 2026 | 76.82 | 76.85 | 76.66 | 76.67 | 76.61 | -0.36% | 35,606 |
| Mar 9, 2026 | 76.79 | 76.95 | 76.72 | 76.95 | 76.89 | 0.26% | 22,269 |
| Mar 6, 2026 | 76.76 | 76.95 | 76.75 | 76.75 | 76.69 | 0.09% | 15,057 |
| Mar 5, 2026 | 76.51 | 76.69 | 76.51 | 76.68 | 76.62 | 0.04% | 15,528 |
| Mar 4, 2026 | 76.84 | 76.92 | 76.64 | 76.65 | 76.59 | -0.23% | 43,090 |
| Mar 3, 2026 | 76.72 | 76.90 | 76.67 | 76.83 | 76.77 | -0.10% | 17,234 |
| Mar 2, 2026 | 77.09 | 77.09 | 76.75 | 76.91 | 76.85 | -0.21% | 16,069 |
| Feb 27, 2026 | 77.19 | 77.19 | 77.04 | 77.07 | 77.01 | 0.10% | 20,237 |
| Feb 26, 2026 | 76.89 | 76.99 | 76.84 | 76.99 | 76.93 | 0.27% | 16,929 |
| Feb 25, 2026 | 76.63 | 76.82 | 76.63 | 76.78 | 76.72 | 0.07% | 24,786 |
| Feb 24, 2026 | 76.69 | 76.73 | 76.64 | 76.73 | 76.67 | 0.01% | 15,955 |
| Feb 23, 2026 | 76.71 | 76.80 | 76.65 | 76.72 | 76.66 | 0.12% | 13,778 |
| Feb 20, 2026 | 76.68 | 76.68 | 76.52 | 76.63 | 76.57 | -0.08% | 14,376 |