Vanguard Short-Term Inflation-Protected Securities Index Fund Institutional Shares (VTSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.59
-0.03 (-0.12%)
Dec 13, 2024, 9:30 AM EST
VTSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% |
| Dec 19, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% |
| Dec 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% |
| Dec 17, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% |
| Dec 16, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.04% |
| Dec 13, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Dec 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.04% |
| Dec 11, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.04% |
| Dec 10, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.04% |
| Dec 9, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Dec 6, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.04% |
| Dec 5, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.04% |
| Dec 4, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.08% |
| Dec 3, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.08% |
| Dec 2, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Nov 29, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.08% |
| Nov 27, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.12% |
| Nov 26, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.04% |
| Nov 25, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.12% |
| Nov 22, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| Nov 21, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.08% |
| Nov 20, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| Nov 19, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% |
| Nov 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| Nov 15, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% |
| Nov 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.04% |
| Nov 13, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% |
| Nov 12, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.16% |
| Nov 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.08% |
| Nov 8, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.04% |
| Nov 7, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Nov 6, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% |
| Nov 5, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.04% |
| Nov 4, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.04% |
| Nov 1, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.16% |
| Oct 31, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% |
| Oct 30, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| Oct 29, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.08% |
| Oct 28, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.08% |
| Oct 25, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% |
| Oct 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.04% |
| Oct 23, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% |
| Oct 22, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.08% |
| Oct 21, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.20% |
| Oct 18, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Oct 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.04% |
| Oct 16, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Oct 15, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.04% |
| Oct 14, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.04% |
| Oct 11, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.04% |
| Oct 10, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Oct 9, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% |
| Oct 8, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.04% |
| Oct 7, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.04% |
| Oct 4, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.37% |
| Oct 3, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% |
| Oct 2, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Oct 1, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.16% |
| Sep 30, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.73% |
| Sep 27, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.62 | 0.16% |
| Sep 26, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.58 | -0.16% |
| Sep 25, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.62 | -0.12% |
| Sep 24, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | 0.20% |
| Sep 23, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.60 | - |
| Sep 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.60 | - |
| Sep 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.60 | 0.24% |
| Sep 18, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.54 | -0.08% |
| Sep 17, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.56 | - |
| Sep 16, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.56 | 0.12% |
| Sep 13, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.53 | 0.16% |
| Sep 12, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.49 | 0.08% |
| Sep 11, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.47 | 0.08% |
| Sep 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | 0.08% |
| Sep 9, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.43 | 0.08% |
| Sep 6, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.41 | 0.12% |
| Sep 5, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | - |
| Sep 4, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | 0.08% |
| Sep 3, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.36 | 0.04% |
| Aug 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.35 | -0.08% |
| Aug 29, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.37 | -0.04% |
| Aug 28, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | - |
| Aug 27, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | 0.04% |
| Aug 26, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.37 | 0.04% |
| Aug 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.36 | 0.33% |
| Aug 22, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | -0.12% |
| Aug 21, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.31 | 0.12% |
| Aug 20, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | 0.16% |
| Aug 19, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.24 | -0.04% |
| Aug 16, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | - |
| Aug 15, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | -0.12% |
| Aug 14, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.28 | -0.08% |
| Aug 13, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.30 | 0.12% |
| Aug 12, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.27 | 0.16% |
| Aug 9, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.23 | 0.04% |
| Aug 8, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | -0.04% |
| Aug 7, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.23 | -0.04% |
| Aug 6, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.24 | -0.12% |
| Aug 5, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.27 | - |
| Aug 2, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.27 | 0.21% |
| Aug 1, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | 0.04% |