Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.04
-0.17 (-0.73%)
May 13, 2025, 8:09 AM EDT
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.73% |
| May 9, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.13% |
| May 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.39% |
| May 7, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| May 6, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| May 5, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.09% |
| May 2, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.56% |
| May 1, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.34% |
| Apr 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.13% |
| Apr 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.13% |
| Apr 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.39% |
| Apr 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.09% |
| Apr 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.56% |
| Apr 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.26% |
| Apr 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.39% |
| Apr 21, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.39% |
| Apr 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.09% |
| 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% |