Skip to main content
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
49.83
-0.05 (-0.11%)
Mar 4, 2026, 3:42 PM EST - Market open

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202649.8649.8749.8349.84--0.08%1,004,644
Mar 3, 202649.8649.9149.8449.8849.88-2,155,259
Mar 2, 202649.9349.9349.8249.8849.88-0.04%2,828,789
Feb 27, 202649.9549.9549.9049.9049.900.10%2,117,745
Feb 26, 202649.7949.8549.7949.8549.850.12%1,577,609
Feb 25, 202649.7649.7949.7549.7949.790.06%1,199,557
Feb 24, 202649.7649.7749.7349.7649.76-0.02%1,049,294
Feb 23, 202649.7649.7949.7549.7749.770.06%2,779,738
Feb 20, 202649.7549.7649.7149.7449.74-1,528,893
Feb 19, 202649.7149.7549.7149.7449.740.06%1,648,149
Feb 18, 202649.7149.7249.6949.7149.710.04%1,185,968
Feb 17, 202649.7449.7449.6949.6949.69-0.16%3,366,573
Feb 13, 202649.7549.7749.7349.7749.770.06%1,198,313
Feb 12, 202649.7149.7549.7049.7449.740.10%1,242,180
Feb 11, 202649.7049.7349.6949.6949.69-0.10%1,519,436
Feb 10, 202649.7549.7749.7349.7449.740.02%1,411,063
Feb 9, 202649.7049.7349.7049.7349.730.06%1,517,451
Feb 6, 202649.6849.7049.6649.7049.700.04%1,614,302
Feb 5, 202649.6649.6949.6549.6849.680.10%1,657,103
Feb 4, 202649.6349.6649.6249.6349.63-0.08%2,166,267
Feb 3, 202649.6449.6749.6349.6749.670.06%1,677,668
Feb 2, 202649.6949.6949.6249.6449.64-0.18%3,285,042
Jan 30, 202649.6849.7349.6849.7349.730.12%3,054,471
Jan 29, 202649.6649.7149.6649.6749.670.12%6,971,659
Jan 28, 202649.6049.6249.5749.6149.610.06%21,261,528
Jan 27, 202649.5549.5949.5549.5849.580.10%2,430,081
Jan 26, 202649.5349.5549.5249.5349.53-9,584,688
Jan 23, 202649.4749.5349.4749.5349.530.14%2,072,186
Jan 22, 202649.4949.5049.4649.4649.46-0.08%5,227,759
Jan 21, 202649.4649.5149.4649.5049.500.08%1,367,677
Jan 20, 202649.4649.4849.4549.4649.46-2,659,072
Jan 16, 202649.5049.5149.4549.4649.46-0.04%1,477,339
Jan 15, 202649.5249.5349.4849.4849.48-0.10%2,376,855
Jan 14, 202649.5649.5849.5349.5349.53-2,136,448
Jan 13, 202649.5349.5549.5149.5349.530.04%1,570,097
Jan 12, 202649.5149.5349.5149.5149.510.02%1,908,983
Jan 9, 202649.5149.5349.4949.5049.50-0.01%2,278,177
Jan 8, 202649.5249.5249.5049.5149.51-0.03%1,860,021
Jan 7, 202649.5349.5349.5049.5249.52-1,742,070
Jan 6, 202649.5149.5249.4849.5249.520.04%2,647,748
Jan 5, 202649.4749.5149.4649.5049.500.10%1,994,032
Jan 2, 202649.4549.4749.4449.4549.45-0.02%2,683,031
Dec 31, 202549.4549.4849.4449.4649.46-0.02%2,254,265
Dec 30, 202549.4749.4949.4649.4749.470.02%1,710,304
Dec 29, 202549.4649.4749.4549.4649.460.04%1,530,375
Dec 26, 202549.4549.4749.4349.4449.440.05%1,590,728
Dec 24, 202549.4049.4249.4049.4249.420.05%743,434
Dec 23, 202549.3549.3949.3549.3949.39-0.02%1,773,552
Dec 22, 202549.4249.4249.3849.4049.40-0.04%3,279,175
Dec 19, 202549.4449.4449.4049.4249.42-0.02%3,413,745
Dec 18, 202549.4049.4349.3649.4349.43-1.38%2,773,672
Dec 17, 202550.0850.1250.0850.1249.410.06%1,617,620
Dec 16, 202550.1050.1350.0850.0949.38-0.04%1,849,038
Dec 15, 202550.1450.1650.1150.1149.40-0.02%2,171,702
Dec 12, 202550.1350.1450.1150.1249.41-0.02%2,375,249
Dec 11, 202550.1650.1650.1150.1349.420.02%1,832,906
Dec 10, 202550.0150.1350.0150.1249.410.12%1,940,298
Dec 9, 202550.0950.1150.0550.0649.35-0.10%1,263,189
Dec 8, 202550.1550.1550.0950.1149.40-0.08%2,278,961
Dec 5, 202550.1950.1950.1450.1549.44-0.02%1,449,546
Dec 4, 202550.1650.1650.1450.1649.45-0.04%1,274,612
Dec 3, 202550.1650.1850.1550.1849.470.08%1,694,536
Dec 2, 202550.1450.1550.1250.1449.430.03%1,668,226
Dec 1, 202550.1550.1550.1150.1349.41-0.05%2,399,870
Nov 28, 202550.2150.2350.1550.1549.44-0.06%2,544,579
Nov 26, 202550.1550.1850.1250.1849.470.06%1,192,985
Nov 25, 202550.0950.1550.0850.1549.440.08%1,849,678
Nov 24, 202550.1150.1350.1050.1149.40-0.02%1,322,848
Nov 21, 202550.1250.1350.0950.1249.410.10%1,335,997
Nov 20, 202550.0650.0950.0550.0749.360.06%1,496,395
Nov 19, 202550.0850.0850.0350.0449.33-0.04%1,873,754
Nov 18, 202550.0750.0850.0450.0649.350.04%1,718,912
Nov 17, 202550.0550.0650.0450.0449.33-1,633,013
Nov 14, 202550.0850.1050.0350.0449.33-0.02%1,440,947
Nov 13, 202550.0550.0750.0450.0549.34-0.02%1,967,914
Nov 12, 202550.1050.1150.0650.0649.35-0.14%1,680,850
Nov 11, 202550.1050.1450.0750.1349.420.16%1,307,284
Nov 10, 202550.0650.0650.0450.0549.34-0.02%1,804,565
Nov 7, 202550.0250.0650.0150.0649.350.06%1,902,395
Nov 6, 202550.0450.0550.0350.0349.320.08%3,132,696
Nov 5, 202550.0550.0549.9849.9949.28-0.12%1,544,954
Nov 4, 202550.0550.0850.0450.0549.340.03%1,553,131
Nov 3, 202550.0250.0550.0250.0449.33-0.01%1,602,849
Oct 31, 202550.0150.0550.0050.0449.330.12%1,775,881
Oct 30, 202549.9750.0049.9549.9849.27-1,948,533
Oct 29, 202550.1050.1149.9749.9849.27-0.28%1,610,218
Oct 28, 202550.1250.1350.1050.1249.41-0.04%2,034,659
Oct 27, 202550.1450.1650.1250.1449.43-0.08%1,193,760
Oct 24, 202550.1750.1850.1450.1849.47-1,383,327
Oct 23, 202550.2150.2250.1750.1849.47-0.08%1,641,106
Oct 22, 202550.1950.2250.1850.2249.510.06%1,704,192
Oct 21, 202550.1850.2050.1750.1949.480.08%1,618,466
Oct 20, 202550.1550.1550.1350.1549.440.04%1,819,817
Oct 17, 202550.1750.1850.1350.1349.42-0.08%1,089,620
Oct 16, 202550.1050.1850.1050.1749.460.12%1,441,652
Oct 15, 202550.1350.1550.0950.1149.40-0.02%1,209,232
Oct 14, 202550.1250.1450.1050.1249.41-0.02%1,386,682
Oct 13, 202550.1250.1550.0950.1349.420.08%1,046,040
Oct 10, 202550.0750.1150.0550.0949.380.12%1,828,738
Oct 9, 202550.0550.0650.0350.0349.32-0.04%1,181,146