Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.02
+0.04 (0.17%)
At close: Jan 9, 2026
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| Jan 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Jan 7, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.13% |
| Jan 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Jan 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.22% |
| Jan 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.04% |
| Dec 31, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.13% |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Dec 29, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% |
| Dec 26, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.04% |
| Dec 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
| Dec 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| Dec 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.09% |
| Dec 19, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.17% |
| Dec 17, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.17% |
| Dec 16, 2025 | 22.95 | 22.95 | 22.95 | 23.47 | 22.95 | 0.09% |
| Dec 15, 2025 | 22.93 | 22.93 | 22.93 | 23.45 | 22.93 | -0.04% |
| Dec 12, 2025 | 22.94 | 22.94 | 22.94 | 23.46 | 22.94 | -0.17% |
| Dec 11, 2025 | 22.98 | 22.98 | 22.98 | 23.50 | 22.98 | -0.04% |
| Dec 10, 2025 | 22.99 | 22.99 | 22.99 | 23.51 | 22.99 | 0.26% |
| Dec 9, 2025 | 22.93 | 22.93 | 22.93 | 23.45 | 22.93 | -0.09% |
| Dec 8, 2025 | 22.95 | 22.95 | 22.95 | 23.47 | 22.95 | -0.17% |
| Dec 5, 2025 | 22.99 | 22.99 | 22.99 | 23.51 | 22.99 | -0.21% |
| Dec 4, 2025 | 23.04 | 23.04 | 23.04 | 23.56 | 23.04 | -0.08% |
| Dec 3, 2025 | 23.06 | 23.06 | 23.06 | 23.58 | 23.06 | 0.17% |
| Dec 2, 2025 | 23.02 | 23.02 | 23.02 | 23.54 | 23.02 | 0.04% |
| Dec 1, 2025 | 23.01 | 23.01 | 23.01 | 23.53 | 23.01 | -0.34% |
| Nov 28, 2025 | 23.09 | 23.09 | 23.09 | 23.61 | 23.09 | -0.21% |
| Nov 26, 2025 | 23.13 | 23.13 | 23.13 | 23.66 | 23.13 | 0.17% |
| Nov 25, 2025 | 23.10 | 23.10 | 23.10 | 23.62 | 23.09 | 0.17% |
| Nov 24, 2025 | 23.06 | 23.06 | 23.06 | 23.58 | 23.06 | 0.08% |
| Nov 21, 2025 | 23.04 | 23.04 | 23.04 | 23.56 | 23.04 | 0.21% |
| Nov 20, 2025 | 22.99 | 22.99 | 22.99 | 23.51 | 22.99 | 0.04% |
| Nov 19, 2025 | 22.98 | 22.98 | 22.98 | 23.50 | 22.98 | -0.13% |
| Nov 18, 2025 | 23.01 | 23.01 | 23.01 | 23.53 | 23.01 | 0.09% |
| Nov 17, 2025 | 22.99 | 22.99 | 22.99 | 23.51 | 22.99 | 0.04% |
| Nov 14, 2025 | 22.98 | 22.98 | 22.98 | 23.50 | 22.98 | -0.17% |
| Nov 13, 2025 | 23.02 | 23.02 | 23.02 | 23.54 | 23.02 | -0.21% |
| Nov 12, 2025 | 23.07 | 23.07 | 23.07 | 23.59 | 23.07 | -0.08% |
| Nov 11, 2025 | 23.09 | 23.09 | 23.09 | 23.61 | 23.09 | 0.30% |
| Nov 10, 2025 | 23.02 | 23.02 | 23.02 | 23.54 | 23.02 | 0.04% |
| Nov 7, 2025 | 23.01 | 23.01 | 23.01 | 23.53 | 23.01 | - |
| Nov 6, 2025 | 23.01 | 23.01 | 23.01 | 23.53 | 23.01 | 0.26% |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 23.47 | 22.95 | -0.38% |
| Nov 4, 2025 | 23.04 | 23.04 | 23.04 | 23.56 | 23.04 | 0.08% |
| Nov 3, 2025 | 23.02 | 23.02 | 23.02 | 23.54 | 23.02 | -0.08% |
| Oct 31, 2025 | 23.04 | 23.04 | 23.04 | 23.56 | 23.04 | 0.13% |
| Oct 30, 2025 | 23.01 | 23.01 | 23.01 | 23.53 | 23.01 | -0.17% |
| Oct 29, 2025 | 23.05 | 23.05 | 23.05 | 23.57 | 23.05 | -0.55% |