Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.06
+0.02 (0.09%)
Apr 17, 2025, 8:04 PM EDT
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | - |
| Apr 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.30% |
| Apr 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.09% |
| Apr 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.61% |
| Apr 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.04% |
| Apr 10, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.17% |
| Apr 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.09% |
| Apr 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.34% |
| Apr 7, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.15% |
| Apr 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% |
| Apr 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.64% |
| Apr 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% |
| Apr 1, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% |
| Mar 31, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.17% |
| Mar 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.29 | 0.52% |
| Mar 27, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.17 | 0.13% |
| Mar 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -0.09% |
| Mar 25, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | 0.17% |
| Mar 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.12 | -0.26% |
| Mar 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.18 | -0.13% |
| Mar 20, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | 0.17% |
| Mar 19, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.17 | 0.43% |
| Mar 18, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | 0.09% |
| Mar 17, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.05 | 0.09% |
| Mar 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.03 | -0.30% |
| Mar 13, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.10 | 0.17% |
| Mar 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.06 | -0.13% |
| Mar 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.09 | -0.26% |
| Mar 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.15 | 0.52% |
| Mar 7, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.03 | -0.17% |
| Mar 6, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | -0.09% |
| Mar 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.09 | -0.56% |
| Mar 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.22 | -0.34% |
| Mar 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.30 | 0.26% |
| Feb 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.24 | 0.69% |
| Feb 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.08 | -0.13% |
| Feb 26, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | 0.13% |
| Feb 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.08 | 0.39% |
| Feb 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.99 | 0.26% |
| Feb 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | 0.22% |
| Feb 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.88 | 0.22% |
| Feb 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | 0.13% |
| Feb 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.80 | -0.31% |
| Feb 14, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.87 | 0.26% |
| Feb 13, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | 0.48% |
| Feb 12, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.70 | -0.57% |
| Feb 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | -0.04% |
| Feb 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.84 | 0.04% |
| Feb 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | -0.26% |
| Feb 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.89 | -0.17% |