Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.79
0.00 (0.00%)
Jul 8, 2026, 4:00 PM EST
VAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Jul 7, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.39% |
| Jul 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.31% |
| Jul 2, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.09% |
| Jul 1, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.18% |
| Jun 30, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 22.87 | -0.34% |
| Jun 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.95 | 0.22% |
| Jun 26, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 22.90 | 0.04% |
| Jun 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.89 | 0.26% |
| Jun 24, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.83 | 0.34% |
| Jun 23, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.75 | - |
| Jun 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.75 | -0.34% |
| Jun 18, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.83 | 0.17% |
| Jun 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.79 | -0.56% |
| Jun 16, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.92 | 0.09% |
| Jun 15, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 22.90 | 0.17% |
| Jun 12, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 22.86 | -0.17% |
| Jun 11, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 22.90 | 0.34% |
| Jun 10, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 22.82 | -0.04% |
| Jun 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.83 | 0.22% |
| Jun 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.78 | -0.13% |
| Jun 5, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 22.81 | -0.47% |
| Jun 4, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.92 | - |
| Jun 3, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.92 | -0.21% |
| Jun 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.97 | - |
| Jun 1, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.97 | 0.08% |
| May 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.95 | - |
| May 28, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.95 | 0.26% |
| May 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.89 | 0.08% |
| May 26, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 22.87 | 0.52% |
| May 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.75 | -0.13% |
| May 21, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.78 | - |
| May 20, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.78 | 0.22% |
| May 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.73 | -0.35% |
| May 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 22.81 | 0.09% |
| May 15, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.79 | -0.47% |
| May 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 22.90 | -0.17% |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.94 | 0.04% |
| May 12, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 22.93 | -0.17% |
| May 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.97 | - |
| May 8, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.97 | 0.21% |
| May 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.92 | -0.09% |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.94 | 0.09% |
| May 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 22.92 | -0.09% |
| May 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.94 | -0.08% |
| May 1, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 22.96 | 0.21% |
| Apr 30, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 22.91 | 0.17% |
| Apr 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 22.87 | -0.30% |
| Apr 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.94 | -0.08% |
| Apr 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 22.96 | - |