Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.20
+0.07 (0.30%)
Jul 16, 2025, 4:00 PM EDT
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | - |
| Jul 15, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.22% |
| Jul 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.04% |
| Jul 11, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.17% |
| Jul 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Jul 9, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.30% |
| Jul 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.04% |
| Jul 7, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Jul 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.22% |
| Jul 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.09% |
| Jul 1, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Jun 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.81% |
| Jun 27, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.18 | -0.17% |
| Jun 26, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | 0.30% |
| Jun 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 0.09% |
| Jun 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.13 | 0.13% |
| Jun 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.10 | 0.09% |
| Jun 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.08 | 0.21% |
| Jun 18, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.03 | 0.04% |
| Jun 17, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.02 | 0.52% |
| Jun 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.90 | -0.13% |
| Jun 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.93 | -0.22% |
| Jun 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.98 | 0.30% |
| Jun 11, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.91 | 0.17% |
| Jun 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.87 | 0.04% |
| Jun 9, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.86 | 0.17% |
| Jun 6, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.82 | -0.60% |
| Jun 5, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.96 | -0.26% |
| Jun 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.02 | 0.43% |
| Jun 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.92 | -0.13% |
| Jun 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -0.30% |
| May 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.02 | 0.34% |
| May 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.94 | 0.26% |
| May 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.88 | -0.22% |
| May 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.93 | 0.39% |
| May 23, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.84 | 0.04% |
| May 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.83 | 0.26% |
| May 21, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.77 | -0.52% |
| May 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | -0.17% |
| May 19, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.93 | 0.09% |
| May 16, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.91 | 0.13% |
| May 15, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.88 | 0.22% |
| May 14, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.83 | -0.04% |
| May 13, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.84 | 0.22% |
| May 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.79 | -0.73% |
| May 9, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.96 | 0.13% |
| May 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.93 | -0.39% |
| May 7, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.02 | - |
| May 6, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.02 | 0.34% |
| May 5, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.94 | -0.09% |