Short-Term Infl Protected Vanguard (NQ: VTIP )

52.13 USD +0.07 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 52.07 52.17 52.05 52.13 2,934,162 +0.07(+0.13%)
Dec 02, 2021 51.99 52.06 51.97 52.06 3,104,245 +0.03(+0.06%)
Dec 01, 2021 52.10 52.14 51.96 52.03 3,985,196 -0.09(-0.17%)
Nov 30, 2021 52.38 52.39 52.11 52.12 4,109,879 -0.20(-0.38%)
Nov 29, 2021 52.36 52.39 52.30 52.32 2,797,552 +0.00(+0.00%)
Nov 26, 2021 52.25 52.36 52.24 52.32 1,299,952 -0.01(-0.02%)
Nov 24, 2021 52.25 52.35 52.21 52.33 2,604,744 +0.07(+0.13%)
Nov 23, 2021 52.19 52.26 52.11 52.26 2,504,545 +0.04(+0.08%)
Nov 22, 2021 52.15 52.27 52.13 52.22 3,322,862 -0.15(-0.29%)
Nov 19, 2021 52.53 52.59 52.36 52.37 2,792,479 -0.22(-0.41%)
Nov 18, 2021 52.60 52.58 52.50 52.58 3,269,064 -0.03(-0.05%)
Nov 17, 2021 52.56 52.62 52.53 52.61 2,775,366 +0.05(+0.10%)
Nov 16, 2021 52.57 52.60 52.54 52.56 3,430,187 +0.06(+0.11%)
Nov 15, 2021 52.44 52.55 52.42 52.50 2,999,055 +0.09(+0.17%)
Nov 12, 2021 52.37 52.50 52.36 52.41 3,130,681 +0.07(+0.13%)
Nov 11, 2021 52.37 52.37 52.32 52.34 2,142,695 -0.04(-0.08%)
Nov 10, 2021 52.44 52.38 3,771,806 +0.06(+0.11%)
Nov 09, 2021 52.27 52.32 52.22 52.32 7,805,838 +0.10(+0.19%)
Nov 08, 2021 52.24 52.24 52.19 52.22 2,443,993 +0.03(+0.06%)
Nov 05, 2021 52.17 52.22 52.15 52.19 2,400,980 +0.02(+0.04%)
Nov 04, 2021 52.18 52.22 52.13 52.17 2,892,540 +0.11(+0.21%)
Nov 03, 2021 51.97 52.08 51.92 52.06 2,680,979 +0.01(+0.02%)
Nov 02, 2021 52.06 52.07 51.99 52.05 2,658,650 +0.05(+0.10%)
Nov 01, 2021 52.09 52.07 51.95 52.00 2,265,602 -0.07(-0.13%)
Oct 29, 2021 51.94 52.09 51.90 52.07 3,016,235 +0.01(+0.02%)
Oct 28, 2021 52.09 52.15 52.01 52.06 3,150,824 -0.15(-0.29%)
Oct 27, 2021 52.19 52.22 52.12 52.21 3,097,904 +0.02(+0.04%)
Oct 26, 2021 52.15 52.19 2,565,082 +0.02(+0.04%)
Oct 25, 2021 52.09 52.17 52.08 52.17 3,365,682 +0.11(+0.21%)
Oct 22, 2021 52.07 52.09 51.98 52.06 2,583,833 +0.02(+0.04%)
Oct 21, 2021 51.97 52.06 51.96 52.04 2,631,434 +0.06(+0.12%)
Oct 20, 2021 51.89 52.01 51.88 51.98 2,534,645 +0.10(+0.19%)
Oct 19, 2021 51.85 51.89 51.84 51.88 1,765,096 +0.04(+0.08%)
Oct 18, 2021 51.88 51.88 51.82 51.84 1,855,818 -0.08(-0.15%)
Oct 15, 2021 51.97 51.97 51.91 51.92 2,053,595 -0.02(-0.04%)
Oct 14, 2021 51.98 51.98 51.93 51.94 2,325,732 +0.04(+0.08%)
Oct 13, 2021 51.85 51.91 51.84 51.90 2,547,104 +0.06(+0.12%)
Oct 12, 2021 51.86 51.89 51.81 51.84 2,137,055 -0.04(-0.08%)
Oct 11, 2021 51.88 51.90 51.86 51.88 1,818,510 +0.00(+0.00%)
Oct 08, 2021 51.92 51.92 51.86 51.88 1,597,726 +0.01(+0.01%)
Oct 07, 2021 51.83 51.88 51.80 51.88 2,663,267 +0.03(+0.05%)
Oct 06, 2021 51.86 51.86 51.83 51.85 2,751,711 -0.05(-0.10%)
Oct 05, 2021 51.88 51.91 51.85 51.90 3,326,067 +0.09(+0.16%)
Oct 04, 2021 51.79 51.82 51.78 51.81 2,050,300 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.