Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
+0.09 (0.38%)
Oct 10, 2025, 4:00 PM EDT
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 23.73 | 23.73 | 23.73 | 23.73 | 23.48 | 0.13% |
| Sep 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.45 | -0.04% |
| Sep 25, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | -0.13% |
| Sep 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | -0.17% |
| Sep 23, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.53 | 0.30% |
| Sep 22, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | -0.25% |
| Sep 19, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.52 | -0.08% |
| Sep 18, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.54 | -0.25% |
| Sep 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.59 | -0.08% |
| Sep 16, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.61 | 0.08% |
| Sep 15, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.59 | 0.13% |
| Sep 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.57 | -0.17% |
| Sep 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.60 | 0.17% |
| Sep 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.57 | 0.08% |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | -0.13% |
| Sep 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.57 | 0.21% |
| Sep 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.53 | 0.42% |
| Sep 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | 0.21% |
| Sep 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.38 | 0.21% |
| Sep 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.33 | -0.17% |
| Aug 29, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | -0.13% |
| Aug 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.40 | 0.08% |
| Aug 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.38 | 0.17% |
| Aug 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.34 | 0.25% |
| Aug 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.28 | -0.13% |
| Aug 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.31 | 0.64% |
| Aug 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.16 | -0.04% |
| Aug 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.17 | 0.13% |
| Aug 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | 0.09% |
| Aug 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.12 | -0.04% |
| Aug 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.13 | -0.26% |
| Aug 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.19 | -0.26% |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | 0.34% |
| Aug 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.17 | -0.17% |
| Aug 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.21 | 0.09% |
| Aug 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.19 | -0.13% |
| Aug 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | 0.13% |
| Aug 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.19 | -0.13% |
| Aug 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | -0.09% |
| Aug 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.24 | 0.30% |
| Aug 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.17 | 0.64% |