Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.01
-0.19 (-0.82%)
Mar 20, 2026, 4:00 PM EST
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.82% |
| Mar 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% |
| Mar 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.17% |
| Mar 17, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| Mar 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.30% |
| Mar 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.17% |
| Mar 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.17% |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.17% |
| Mar 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.30% |
| Mar 9, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.21% |
| Mar 6, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.13% |
| Mar 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.04% |
| Mar 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.21% |
| Mar 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.30% |
| Feb 27, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| Feb 26, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.26% |
| Feb 25, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.04% |
| Feb 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| Feb 23, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.13% |
| Feb 20, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.04% |
| Feb 19, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% |
| Feb 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.09% |
| Feb 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.09% |
| Feb 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% |
| Feb 12, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.39% |
| Feb 11, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| Feb 10, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.22% |
| Feb 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.09% |
| Feb 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| Feb 5, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.30% |
| Feb 4, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.13% |
| Feb 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% |
| Feb 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.17% |
| Jan 30, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% |
| Jan 29, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.04% |
| Jan 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.04% |
| Jan 27, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.04% |
| Jan 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Jan 23, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.22% |
| Jan 22, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.04% |
| Jan 21, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.35% |
| Jan 20, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.30% |
| Jan 16, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Jan 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.13% |
| Jan 14, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.13% |
| Jan 13, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.09% |
| Jan 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.04% |
| 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% |