Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.11
-0.03 (-0.13%)
May 26, 2026, 8:10 AM EST
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | - | - |
| May 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.13% |
| May 21, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| May 20, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% |
| May 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.35% |
| May 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| May 15, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.47% |
| May 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.17% |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.04% |
| May 12, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.17% |
| May 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| May 8, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.21% |
| May 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.09% |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% |
| May 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.09% |
| May 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% |
| May 1, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.21% |
| Apr 30, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.17% |
| Apr 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.30% |
| Apr 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% |
| Apr 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| Apr 24, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.30% |
| Apr 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% |
| Apr 22, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.22% |
| Apr 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.26% |
| Apr 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Apr 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% |
| Apr 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% |
| Apr 15, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% |
| Apr 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Apr 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Apr 10, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| Apr 9, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| Apr 8, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.13% |
| Apr 7, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.26% |
| Apr 6, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Apr 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.35% |
| Apr 1, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.05% |
| Mar 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.03 | 0.04% |
| Mar 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.02 | 0.66% |
| Mar 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.87 | -0.13% |
| Mar 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.90 | -0.35% |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | 0.26% |
| Mar 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.92 | -0.26% |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -0.04% |
| Mar 20, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | -0.82% |
| Mar 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | -0.13% |
| Mar 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.21 | -0.17% |
| Mar 17, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.25 | 0.35% |
| Mar 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.17 | 0.30% |