Skip to main content
Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.35
+0.07 (0.30%)
Dec 4, 2024, 8:01 PM EST

VAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 3, 202423.2823.2823.2823.2823.28-
Dec 2, 202423.2823.2823.2823.2823.28-
Nov 29, 202423.2823.2823.2823.2823.280.26%
Nov 27, 202423.2223.2223.2223.2223.220.26%
Nov 26, 202423.1623.1623.1623.1623.16-0.22%
Nov 25, 202423.2123.2123.2123.2123.210.61%
Nov 22, 202423.0723.0723.0723.0723.070.04%
Nov 21, 202423.0623.0623.0623.0623.06-0.13%
Nov 20, 202423.0923.0923.0923.0923.09-0.04%
Nov 19, 202423.1023.1023.1023.1023.100.17%
Nov 18, 202423.0623.0623.0623.0623.060.22%
Nov 15, 202423.0123.0123.0123.0123.01-
Nov 14, 202423.0123.0123.0123.0123.01-
Nov 13, 202423.0123.0123.0123.0123.01-0.17%
Nov 12, 202423.0523.0523.0523.0523.05-0.60%
Nov 11, 202423.1923.1923.1923.1923.19-0.22%
Nov 8, 202423.2423.2423.2423.2423.240.26%
Nov 7, 202423.1823.1823.1823.1823.180.39%
Nov 6, 202423.0923.0923.0923.0923.09-0.22%
Nov 5, 202423.1423.1423.1423.1423.140.09%
Nov 4, 202423.1223.1223.1223.1223.120.22%
Nov 1, 202423.0723.0723.0723.0723.07-0.47%
Oct 31, 202423.1823.1823.1823.1823.18-0.13%
Oct 30, 202423.2123.2123.2123.2123.210.22%
Oct 29, 202423.1623.1623.1623.1623.160.13%
Oct 28, 202423.1323.1323.1323.1323.13-0.17%
Oct 25, 202423.1723.1723.1723.1723.17-0.26%
Oct 24, 202423.2323.2323.2323.2323.230.09%
Oct 23, 202423.2123.2123.2123.2123.21-0.26%
Oct 22, 202423.2723.2723.2723.2723.270.13%
Oct 21, 202423.2423.2423.2423.2423.24-0.68%
Oct 18, 202423.4023.4023.4023.4023.400.13%
Oct 17, 202423.3723.3723.3723.3723.37-0.30%
Oct 16, 202423.4423.4423.4423.4423.440.04%
Oct 15, 202423.4323.4323.4323.4323.430.26%
Oct 14, 202423.3723.3723.3723.3723.37-0.17%
Oct 11, 202423.4123.4123.4123.4123.41-0.04%
Oct 10, 202423.4223.4223.4223.4223.420.17%
Oct 9, 202423.3823.3823.3823.3823.38-0.21%
Oct 8, 202423.4323.4323.4323.4323.430.21%
Oct 7, 202423.3823.3823.3823.3823.38-0.13%
Oct 4, 202423.4123.4123.4123.4123.41-0.72%
Oct 3, 202423.5823.5823.5823.5823.58-0.42%
Oct 2, 202423.6823.6823.6823.6823.68-0.08%
Oct 1, 202423.7023.7023.7023.7023.700.34%
Sep 30, 202423.6223.6223.6223.6223.62-1.05%
Sep 27, 202423.8723.8723.8723.8723.650.25%
Sep 26, 202423.8123.8123.8123.8123.59-0.08%
Sep 25, 202423.8323.8323.8323.8323.61-0.38%
Sep 24, 202423.9223.9223.9223.9223.700.25%
Sep 23, 202423.8623.8623.8623.8623.64-
Sep 20, 202423.8623.8623.8623.8623.64-0.17%
Sep 19, 202423.9023.9023.9023.9023.680.29%
Sep 18, 202423.8323.8323.8323.8323.61-0.33%
Sep 17, 202423.9123.9123.9123.9123.69-0.08%
Sep 16, 202423.9323.9323.9323.9323.710.38%
Sep 13, 202423.8423.8423.8423.8423.620.34%
Sep 12, 202423.7623.7623.7623.7623.54-
Sep 11, 202423.7623.7623.7623.7623.540.04%
Sep 10, 202423.7523.7523.7523.7523.530.21%
Sep 9, 202423.7023.7023.7023.7023.480.25%
Sep 6, 202423.6423.6423.6423.6423.420.04%
Sep 5, 202423.6323.6323.6323.6323.410.08%
Sep 4, 202423.6123.6123.6123.6123.390.25%
Sep 3, 202423.5523.5523.5523.5523.330.26%
Aug 30, 202423.4923.4923.4923.4923.27-0.34%
Aug 29, 202423.5723.5723.5723.5723.35-0.13%
Aug 28, 202423.6023.6023.6023.6023.38-
Aug 27, 202423.6023.6023.6023.6023.38-
Aug 26, 202423.6023.6023.6023.6023.38-
Aug 23, 202423.6023.6023.6023.6023.380.55%
Aug 22, 202423.4723.4723.4723.4723.25-0.30%
Aug 21, 202423.5423.5423.5423.5423.320.21%
Aug 20, 202423.4923.4923.4923.4923.270.38%
Aug 19, 202423.4023.4023.4023.4023.180.09%
Aug 16, 202423.3823.3823.3823.3823.16-0.04%
Aug 15, 202423.3923.3923.3923.3923.17-0.21%
Aug 14, 202423.4423.4423.4423.4423.22-0.04%
Aug 13, 202423.4523.4523.4523.4523.230.17%
Aug 12, 202423.4123.4123.4123.4123.190.30%
Aug 9, 202423.3423.3423.3423.3423.120.26%
Aug 8, 202423.2823.2823.2823.2823.06-0.13%
Aug 7, 202423.3123.3123.3123.3123.09-0.30%
Aug 6, 202423.3823.3823.3823.3823.16-0.51%
Aug 5, 202423.5023.5023.5023.5023.280.17%
Aug 2, 202423.4623.4623.4623.4623.240.56%
Aug 1, 202423.3323.3323.3323.3323.110.09%
Jul 31, 202423.3123.3123.3123.3123.090.60%
Jul 30, 202423.1723.1723.1723.1722.950.04%
Jul 29, 202423.1623.1623.1623.1622.940.17%
Jul 26, 202423.1223.1223.1223.1222.900.26%
Jul 25, 202423.0623.0623.0623.0622.840.26%
Jul 24, 202423.0023.0023.0023.0022.78-0.30%
Jul 23, 202423.0723.0723.0723.0722.85-0.04%
Jul 22, 202423.0823.0823.0823.0822.86-0.09%
Jul 19, 202423.1023.1023.1023.1022.88-0.30%
Jul 18, 202423.1723.1723.1723.1722.95-0.22%
Jul 17, 202423.2223.2223.2223.2223.000.04%
Jul 16, 202423.2123.2123.2123.2122.990.35%
Jul 15, 202423.1323.1323.1323.1322.91-0.04%