Vanguard Short-Term Inflation-Protected Securities Index Fund Investor Shares (VTIPX)

VTIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 20, 2025	24.58	24.58	24.58	24.58	24.58	0.08%
Feb 19, 2025	24.56	24.56	24.56	24.56	24.56	0.08%
Feb 18, 2025	24.54	24.54	24.54	24.54	24.54	-
Feb 14, 2025	24.54	24.54	24.54	24.54	24.54	0.08%
Feb 13, 2025	24.52	24.52	24.52	24.52	24.52	0.12%
Feb 12, 2025	24.49	24.49	24.49	24.49	24.49	-0.16%
Feb 11, 2025	24.53	24.53	24.53	24.53	24.53	0.04%
Feb 10, 2025	24.52	24.52	24.52	24.52	24.52	0.12%
Feb 7, 2025	24.49	24.49	24.49	24.49	24.49	-0.12%
Feb 6, 2025	24.52	24.52	24.52	24.52	24.52	-0.08%
Feb 5, 2025	24.54	24.54	24.54	24.54	24.54	0.08%
Feb 4, 2025	24.52	24.52	24.52	24.52	24.52	0.08%
Feb 3, 2025	24.50	24.50	24.50	24.50	24.50	0.12%
Jan 31, 2025	24.47	24.47	24.47	24.47	24.47	0.12%
Jan 30, 2025	24.44	24.44	24.44	24.44	24.44	0.04%
Jan 29, 2025	24.43	24.43	24.43	24.43	24.43	-0.08%
Jan 28, 2025	24.45	24.45	24.45	24.45	24.45	0.08%
Jan 27, 2025	24.43	24.43	24.43	24.43	24.43	0.12%
Jan 24, 2025	24.40	24.40	24.40	24.40	24.40	0.08%
Jan 23, 2025	24.38	24.38	24.38	24.38	24.38	0.08%
Jan 22, 2025	24.36	24.36	24.36	24.36	24.36	-0.04%
Jan 21, 2025	24.37	24.37	24.37	24.37	24.37	-0.08%
Jan 17, 2025	24.39	24.39	24.39	24.39	24.39	-
Jan 16, 2025	24.39	24.39	24.39	24.39	24.39	0.08%
Jan 15, 2025	24.37	24.37	24.37	24.37	24.37	0.29%
Jan 14, 2025	24.30	24.30	24.30	24.30	24.30	0.04%
Jan 13, 2025	24.29	24.29	24.29	24.29	24.29	0.08%
Jan 10, 2025	24.27	24.27	24.27	24.27	24.27	-0.08%
Jan 8, 2025	24.29	24.29	24.29	24.29	24.29	0.08%
Jan 7, 2025	24.27	24.27	24.27	24.27	24.27	0.04%
Jan 6, 2025	24.26	24.26	24.26	24.26	24.26	-
Jan 3, 2025	24.26	24.26	24.26	24.26	24.26	-0.04%
Jan 2, 2025	24.27	24.27	24.27	24.27	24.27	0.08%
Dec 31, 2024	24.25	24.25	24.25	24.25	24.25	0.04%
Dec 30, 2024	24.24	24.24	24.24	24.24	24.24	0.17%
Dec 27, 2024	24.20	24.20	24.20	24.20	24.20	-0.04%
Dec 26, 2024	24.21	24.21	24.21	24.21	24.21	-
Dec 24, 2024	24.21	24.21	24.21	24.21	24.21	0.08%
Dec 23, 2024	24.19	24.19	24.19	24.19	24.19	-1.10%
Dec 20, 2024	24.46	24.46	24.46	24.46	24.20	0.12%
Dec 19, 2024	24.43	24.43	24.43	24.43	24.17	-0.08%
Dec 18, 2024	24.45	24.45	24.45	24.45	24.19	-0.29%
Dec 17, 2024	24.52	24.52	24.52	24.52	24.26	-0.04%
Dec 16, 2024	24.53	24.53	24.53	24.53	24.27	-0.04%
Dec 13, 2024	24.54	24.54	24.54	24.54	24.28	-0.12%
Dec 12, 2024	24.57	24.57	24.57	24.57	24.31	-0.04%
Dec 11, 2024	24.58	24.58	24.58	24.58	24.32	0.04%
Dec 10, 2024	24.57	24.57	24.57	24.57	24.31	-
Dec 9, 2024	24.57	24.57	24.57	24.57	24.31	-0.04%
Dec 6, 2024	24.58	24.58	24.58	24.58	24.32	0.04%
Dec 5, 2024	24.57	24.57	24.57	24.57	24.31	-0.04%
Dec 4, 2024	24.58	24.58	24.58	24.58	24.32	0.08%
Dec 3, 2024	24.56	24.56	24.56	24.56	24.30	0.08%
Dec 2, 2024	24.54	24.54	24.54	24.54	24.28	-
Nov 29, 2024	24.54	24.54	24.54	24.54	24.28	0.08%
Nov 27, 2024	24.52	24.52	24.52	24.52	24.26	0.12%
Nov 26, 2024	24.49	24.49	24.49	24.49	24.23	-0.04%
Nov 25, 2024	24.50	24.50	24.50	24.50	24.24	0.12%
Nov 22, 2024	24.47	24.47	24.47	24.47	24.21	-
Nov 21, 2024	24.47	24.47	24.47	24.47	24.21	-0.08%
Nov 20, 2024	24.49	24.49	24.49	24.49	24.23	-
Nov 19, 2024	24.49	24.49	24.49	24.49	24.23	0.08%
Nov 18, 2024	24.47	24.47	24.47	24.47	24.21	0.16%
Nov 15, 2024	24.43	24.43	24.43	24.43	24.17	0.04%
Nov 14, 2024	24.42	24.42	24.42	24.42	24.16	-0.08%
Nov 13, 2024	24.44	24.44	24.44	24.44	24.18	0.08%
Nov 12, 2024	24.42	24.42	24.42	24.42	24.16	-0.16%
Nov 11, 2024	24.46	24.46	24.46	24.46	24.20	-0.08%
Nov 8, 2024	24.48	24.48	24.48	24.48	24.22	-0.04%
Nov 7, 2024	24.49	24.49	24.49	24.49	24.23	0.16%
Nov 6, 2024	24.45	24.45	24.45	24.45	24.19	0.20%
Nov 5, 2024	24.40	24.40	24.40	24.40	24.14	-0.04%
Nov 4, 2024	24.41	24.41	24.41	24.41	24.15	-
Nov 1, 2024	24.41	24.41	24.41	24.41	24.15	-0.12%
Oct 31, 2024	24.44	24.44	24.44	24.44	24.18	0.04%
Oct 30, 2024	24.43	24.43	24.43	24.43	24.17	-
Oct 29, 2024	24.43	24.43	24.43	24.43	24.17	0.08%
Oct 28, 2024	24.41	24.41	24.41	24.41	24.15	-0.08%
Oct 25, 2024	24.43	24.43	24.43	24.43	24.17	-0.08%
Oct 24, 2024	24.45	24.45	24.45	24.45	24.19	-
Oct 23, 2024	24.45	24.45	24.45	24.45	24.19	-0.12%
Oct 22, 2024	24.48	24.48	24.48	24.48	24.22	0.04%
Oct 21, 2024	24.47	24.47	24.47	24.47	24.21	-0.16%
Oct 18, 2024	24.51	24.51	24.51	24.51	24.25	0.04%
Oct 17, 2024	24.50	24.50	24.50	24.50	24.24	-0.04%
Oct 16, 2024	24.51	24.51	24.51	24.51	24.25	-
Oct 15, 2024	24.51	24.51	24.51	24.51	24.25	-
Oct 14, 2024	24.51	24.51	24.51	24.51	24.25	-0.08%
Oct 11, 2024	24.53	24.53	24.53	24.53	24.27	0.08%
Oct 10, 2024	24.51	24.51	24.51	24.51	24.25	0.20%
Oct 9, 2024	24.46	24.46	24.46	24.46	24.20	-0.08%
Oct 8, 2024	24.48	24.48	24.48	24.48	24.22	0.04%
Oct 7, 2024	24.47	24.47	24.47	24.47	24.21	-
Oct 4, 2024	24.47	24.47	24.47	24.47	24.21	-0.37%
Oct 3, 2024	24.56	24.56	24.56	24.56	24.30	-0.08%
Oct 2, 2024	24.58	24.58	24.58	24.58	24.32	-
Oct 1, 2024	24.58	24.58	24.58	24.58	24.32	0.12%
Sep 30, 2024	24.55	24.55	24.55	24.55	24.29	-0.69%
Sep 27, 2024	24.72	24.72	24.72	24.72	24.31	0.16%
Sep 26, 2024	24.68	24.68	24.68	24.68	24.27	-0.12%

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.