Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.62
+0.04 (0.17%)
At close: Nov 25, 2025
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% |
| Nov 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.08% |
| Nov 21, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.21% |
| Nov 20, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% |
| Nov 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.13% |
| Nov 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.09% |
| Nov 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% |
| Nov 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% |
| Nov 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.21% |
| Nov 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.08% |
| Nov 11, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.30% |
| Nov 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.04% |
| Nov 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| Nov 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| Nov 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.38% |
| Nov 4, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.08% |
| Nov 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% |
| Oct 31, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.13% |
| Oct 30, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Oct 29, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.55% |
| Oct 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.08% |
| Oct 27, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Oct 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.04% |
| Oct 23, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.17% |
| Oct 22, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.13% |
| Oct 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% |
| Oct 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.08% |
| Oct 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% |
| Oct 16, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.25% |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.13% |
| Oct 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.13% |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.04% |
| Oct 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.38% |
| Oct 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.13% |
| Oct 8, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.09% |
| Oct 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.30% |
| Oct 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.17% |
| Oct 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% |
| Oct 2, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Oct 1, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.21% |
| Sep 30, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.10% |
| Sep 29, 2025 | 23.48 | 23.48 | 23.48 | 23.73 | 23.48 | 0.13% |
| Sep 26, 2025 | 23.45 | 23.45 | 23.45 | 23.70 | 23.45 | -0.04% |
| Sep 25, 2025 | 23.46 | 23.46 | 23.46 | 23.71 | 23.46 | -0.13% |
| Sep 24, 2025 | 23.49 | 23.49 | 23.49 | 23.74 | 23.49 | -0.17% |
| Sep 23, 2025 | 23.53 | 23.53 | 23.53 | 23.78 | 23.53 | 0.30% |
| Sep 22, 2025 | 23.46 | 23.46 | 23.46 | 23.71 | 23.46 | -0.25% |
| Sep 19, 2025 | 23.52 | 23.52 | 23.52 | 23.77 | 23.52 | -0.08% |
| Sep 18, 2025 | 23.54 | 23.54 | 23.54 | 23.79 | 23.53 | -0.25% |
| Sep 17, 2025 | 23.59 | 23.59 | 23.59 | 23.85 | 23.59 | -0.08% |