Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
+0.05 (0.21%)
Sep 5, 2025, 8:09 AM EDT
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Sep 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.21% |
| Sep 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.17% |
| Aug 29, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.13% |
| Aug 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.08% |
| Aug 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.17% |
| Aug 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.25% |
| Aug 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.13% |
| Aug 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.64% |
| Aug 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.04% |
| Aug 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.13% |
| Aug 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.09% |
| Aug 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.04% |
| Aug 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.26% |
| Aug 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.26% |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.34% |
| Aug 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| Aug 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% |
| Aug 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Aug 7, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.13% |
| Aug 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Aug 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.09% |
| Aug 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.30% |
| Aug 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.64% |
| Jul 31, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.17% |
| Jul 30, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% |
| Jul 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.52% |
| Jul 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.09% |
| Jul 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.04% |
| Jul 24, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.13% |
| Jul 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.39% |
| Jul 22, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.09% |
| Jul 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.30% |
| Jul 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% |
| Jul 17, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| Jul 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.30% |
| 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% |