Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
75.60
+0.01 (0.01%)
Aug 27, 2026, 10:57 AM EDT - Market open
VTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 75.58 | 75.60 | 75.58 | 75.55 | - | -0.05% | 15,279 |
| Aug 26, 2026 | 75.53 | 75.59 | 75.50 | 75.59 | 75.59 | -0.11% | 33,743 |
| Aug 25, 2026 | 75.53 | 75.80 | 75.51 | 75.67 | 75.67 | 0.34% | 52,310 |
| Aug 24, 2026 | 75.37 | 75.52 | 75.36 | 75.41 | 75.41 | 0.13% | 82,935 |
| Aug 21, 2026 | 75.44 | 75.44 | 75.29 | 75.32 | 75.32 | -0.38% | 52,991 |
| Aug 20, 2026 | 75.33 | 75.61 | 75.32 | 75.61 | 75.61 | 0.06% | 76,740 |
| Aug 19, 2026 | 75.52 | 75.58 | 75.43 | 75.56 | 75.56 | 0.43% | 71,539 |
| Aug 18, 2026 | 75.05 | 75.25 | 75.05 | 75.24 | 75.24 | 0.23% | 44,772 |
| Aug 17, 2026 | 75.17 | 75.21 | 75.05 | 75.07 | 75.07 | -0.21% | 48,870 |
| Aug 14, 2026 | 75.28 | 75.35 | 75.18 | 75.23 | 75.23 | -0.13% | 29,687 |
| Aug 13, 2026 | 75.27 | 75.44 | 75.27 | 75.32 | 75.32 | 0.20% | 46,595 |
| Aug 12, 2026 | 75.25 | 75.26 | 75.17 | 75.17 | 75.17 | 0.01% | 29,215 |
| Aug 11, 2026 | 75.16 | 75.22 | 75.12 | 75.16 | 75.16 | 0.02% | 48,089 |
| Aug 10, 2026 | 75.20 | 75.23 | 75.13 | 75.15 | 75.15 | -0.19% | 32,352 |
| Aug 7, 2026 | 75.27 | 75.43 | 75.21 | 75.29 | 75.29 | 0.19% | 36,854 |
| Aug 6, 2026 | 75.19 | 75.23 | 75.10 | 75.15 | 75.15 | -0.11% | 49,404 |
| Aug 5, 2026 | 75.23 | 75.28 | 75.18 | 75.23 | 75.23 | -0.04% | 116,173 |
| Aug 4, 2026 | 75.32 | 75.35 | 75.22 | 75.26 | 75.26 | 0.17% | 57,357 |
| Aug 3, 2026 | 75.15 | 75.22 | 75.10 | 75.13 | 75.13 | 0.07% | 43,041 |
| Jul 31, 2026 | 75.04 | 75.08 | 74.91 | 75.08 | 75.08 | -0.13% | 51,193 |
| Jul 30, 2026 | 75.24 | 75.29 | 75.14 | 75.18 | 75.18 | - | 39,310 |
| Jul 29, 2026 | 75.11 | 75.38 | 75.02 | 75.18 | 75.18 | 0.05% | 41,022 |
| Jul 28, 2026 | 75.00 | 75.24 | 75.00 | 75.15 | 75.15 | 0.26% | 54,000 |
| Jul 27, 2026 | 75.06 | 75.13 | 74.94 | 74.95 | 74.95 | -0.11% | 107,139 |
| Jul 24, 2026 | 75.07 | 75.26 | 75.02 | 75.03 | 75.03 | 0.01% | 84,572 |
| Jul 23, 2026 | 75.05 | 75.09 | 75.02 | 75.03 | 75.03 | -0.26% | 87,300 |
| Jul 22, 2026 | 75.36 | 75.36 | 75.20 | 75.22 | 75.22 | -0.13% | 22,643 |
| Jul 21, 2026 | 75.35 | 75.39 | 75.28 | 75.32 | 75.32 | -0.12% | 20,730 |
| Jul 20, 2026 | 75.54 | 75.54 | 75.37 | 75.41 | 75.41 | -0.16% | 21,987 |
| Jul 17, 2026 | 75.52 | 75.63 | 75.51 | 75.53 | 75.53 | 0.23% | 27,234 |
| Jul 16, 2026 | 75.34 | 75.40 | 75.32 | 75.36 | 75.36 | -0.08% | 10,506 |
| Jul 15, 2026 | 75.35 | 75.50 | 75.35 | 75.42 | 75.42 | 0.05% | 26,751 |
| Jul 14, 2026 | 75.35 | 75.43 | 75.29 | 75.39 | 75.39 | 0.07% | 30,315 |
| Jul 13, 2026 | 75.41 | 75.41 | 75.24 | 75.33 | 75.33 | -0.20% | 29,976 |
| Jul 10, 2026 | 75.44 | 75.55 | 75.40 | 75.48 | 75.48 | 0.03% | 34,784 |
| Jul 9, 2026 | 75.45 | 75.52 | 75.44 | 75.46 | 75.46 | 0.03% | 54,060 |
| Jul 8, 2026 | 75.45 | 75.48 | 75.37 | 75.44 | 75.44 | -0.07% | 104,486 |
| Jul 7, 2026 | 75.61 | 75.62 | 75.45 | 75.49 | 75.49 | -0.29% | 48,303 |
| Jul 6, 2026 | 75.64 | 75.71 | 75.57 | 75.71 | 75.71 | -0.09% | 27,746 |
| Jul 2, 2026 | 75.57 | 77.40 | 75.57 | 75.78 | 75.78 | 0.32% | 12,331 |
| Jul 1, 2026 | 75.49 | 75.73 | 75.49 | 75.54 | 75.54 | -0.14% | 31,575 |
| Jun 30, 2026 | 76.95 | 76.95 | 76.65 | 76.65 | 75.65 | -0.41% | 12,000 |
| Jun 29, 2026 | 76.86 | 76.97 | 76.86 | 76.97 | 75.95 | 0.16% | 17,781 |
| Jun 26, 2026 | 76.72 | 76.85 | 76.72 | 76.84 | 75.83 | 0.22% | 13,658 |
| Jun 25, 2026 | 76.73 | 76.84 | 76.67 | 76.67 | 75.66 | 0.17% | 18,007 |
| Jun 24, 2026 | 76.37 | 76.59 | 76.37 | 76.54 | 75.53 | 0.34% | 31,319 |
| Jun 23, 2026 | 76.25 | 76.35 | 76.25 | 76.28 | 75.27 | -0.02% | 9,775 |
| Jun 22, 2026 | 76.49 | 76.64 | 76.27 | 76.29 | 75.29 | -0.41% | 32,610 |
| Jun 18, 2026 | 76.50 | 76.69 | 76.50 | 76.61 | 75.60 | 0.34% | 20,179 |
| Jun 17, 2026 | 76.84 | 77.09 | 76.35 | 76.35 | 75.35 | -0.64% | 19,534 |