Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.21
+0.12 (0.52%)
Mar 11, 2025, 8:07 AM EST
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.26% |
| Mar 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.52% |
| Mar 7, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.17% |
| Mar 6, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.09% |
| Mar 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.56% |
| Mar 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Mar 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.26% |
| Feb 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.69% |
| Feb 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.13% |
| Feb 26, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.13% |
| Feb 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% |
| Feb 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.26% |
| Feb 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| Feb 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| Feb 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.13% |
| Feb 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.31% |
| Feb 14, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Feb 13, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.48% |
| Feb 12, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% |
| Feb 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.04% |
| Feb 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.04% |
| Feb 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.26% |
| Feb 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% |
| Feb 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.44% |
| Feb 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.13% |
| Feb 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.26% |
| Jan 31, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.09% |
| Jan 30, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.09% |
| Jan 29, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.13% |
| Jan 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.04% |
| Jan 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.49% |
| Jan 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.18% |
| Jan 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.09% |
| Jan 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% |
| Jan 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Jan 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Jan 16, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.18% |
| Jan 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.71% |
| Jan 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Jan 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.04% |
| Jan 10, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% |
| Jan 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% |
| Jan 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.13% |
| Jan 6, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Jan 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% |
| Jan 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.04% |
| Dec 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Dec 30, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Dec 27, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.27% |
| Dec 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |