Skip to main content
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
50.15
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
50.14
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 7:10 PM EST

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.1950.1950.1450.1550.15-0.02%1,449,441
Dec 4, 202550.1650.1650.1450.1650.16-0.04%1,274,607
Dec 3, 202550.1650.1850.1550.1850.180.08%1,688,053
Dec 2, 202550.1450.1550.1250.1450.140.03%1,668,214
Dec 1, 202550.1550.1550.1150.1350.13-0.05%2,399,514
Nov 28, 202550.2150.2350.1550.1550.15-0.06%2,544,361
Nov 26, 202550.1550.1850.1250.1850.180.06%1,192,686
Nov 25, 202550.0950.1550.0850.1550.150.08%1,849,646
Nov 24, 202550.1150.1350.1050.1150.11-0.02%1,322,838
Nov 21, 202550.1250.1350.0950.1250.120.10%1,335,897
Nov 20, 202550.0650.0950.0550.0750.070.06%1,496,365
Nov 19, 202550.0850.0850.0350.0450.04-0.04%1,873,754
Nov 18, 202550.0750.0850.0450.0650.060.04%1,718,912
Nov 17, 202550.0550.0650.0450.0450.04-1,633,013
Nov 14, 202550.0850.1050.0350.0450.04-0.02%1,440,947
Nov 13, 202550.0550.0750.0450.0550.05-0.02%1,967,914
Nov 12, 202550.1050.1150.0650.0650.06-0.14%1,680,850
Nov 11, 202550.1050.1450.0750.1350.130.16%1,307,284
Nov 10, 202550.0650.0650.0450.0550.05-0.02%1,804,565
Nov 7, 202550.0250.0650.0150.0650.060.06%1,902,395
Nov 6, 202550.0450.0550.0350.0350.030.08%3,132,696
Nov 5, 202550.0550.0549.9849.9949.99-0.12%1,544,954
Nov 4, 202550.0550.0850.0450.0550.050.03%1,553,131
Nov 3, 202550.0250.0550.0250.0450.04-0.01%1,602,849
Oct 31, 202550.0150.0550.0050.0450.040.12%1,775,881
Oct 30, 202549.9750.0049.9549.9849.98-1,948,533
Oct 29, 202550.1050.1149.9749.9849.98-0.28%1,610,218
Oct 28, 202550.1250.1350.1050.1250.12-0.04%2,034,659
Oct 27, 202550.1450.1650.1250.1450.14-0.08%1,193,760
Oct 24, 202550.1750.1850.1450.1850.18-1,383,327
Oct 23, 202550.2150.2250.1750.1850.18-0.08%1,641,106
Oct 22, 202550.1950.2250.1850.2250.220.06%1,704,192
Oct 21, 202550.1850.2050.1750.1950.190.08%1,618,466
Oct 20, 202550.1550.1550.1350.1550.150.04%1,819,817
Oct 17, 202550.1750.1850.1350.1350.13-0.08%1,089,620
Oct 16, 202550.1050.1850.1050.1750.170.12%1,441,652
Oct 15, 202550.1350.1550.0950.1150.11-0.02%1,209,232
Oct 14, 202550.1250.1450.1050.1250.12-0.02%1,386,682
Oct 13, 202550.1250.1550.0950.1350.130.08%1,046,040
Oct 10, 202550.0750.1150.0550.0950.090.12%1,828,738
Oct 9, 202550.0550.0650.0350.0350.03-0.04%1,181,146
Oct 8, 202550.0750.0850.0450.0550.050.02%1,182,507
Oct 7, 202550.0250.0550.0150.0450.040.06%3,910,920
Oct 6, 202549.9950.0249.9950.0150.010.04%1,450,609
Oct 3, 202550.0450.0649.9949.9949.99-0.07%2,919,599
Oct 2, 202550.0450.0450.0250.0350.03-0.02%2,009,530
Oct 1, 202550.0650.0850.0150.0450.04-1.18%2,153,305
Sep 30, 202550.6350.6650.6250.6349.980.02%2,238,823
Sep 29, 202550.6450.6450.6250.6249.97-0.02%1,439,062
Sep 26, 202550.6350.6450.6050.6349.980.06%1,786,135
Sep 25, 202550.6350.6350.5950.6049.95-0.14%1,327,323
Sep 24, 202550.7050.7050.6650.6750.02-0.04%1,113,540
Sep 23, 202550.6650.6950.6550.6950.040.10%1,210,189
Sep 22, 202550.6850.6950.6450.6449.99-0.10%1,268,318
Sep 19, 202550.7050.7150.6750.6950.04-1,501,447
Sep 18, 202550.7050.7350.6850.6950.04-0.08%1,627,580
Sep 17, 202550.7450.8150.7050.7350.08-0.04%1,678,600
Sep 16, 202550.7250.7550.7250.7550.100.10%1,415,725
Sep 15, 202550.7150.7350.7050.7050.050.02%1,174,952
Sep 12, 202550.7150.7250.6850.6950.04-0.02%1,134,907
Sep 11, 202550.7350.7550.6950.7050.05-1,121,692
Sep 10, 202550.7250.7450.7050.7050.05-0.04%1,563,252
Sep 9, 202550.7850.7850.7150.7250.07-0.04%2,286,743
Sep 8, 202550.7550.7650.7250.7450.090.04%1,868,890
Sep 5, 202550.7150.7350.7050.7250.070.16%1,316,442
Sep 4, 202550.6450.6650.6350.6449.990.02%2,104,370
Sep 3, 202550.6150.6650.6050.6349.98-1,311,433
Sep 2, 202550.6350.6550.6150.6349.98-0.10%2,030,010
Aug 29, 202550.6950.7050.6650.6850.030.06%1,134,854
Aug 28, 202550.6550.6650.6350.6550.00-0.02%1,710,885
Aug 27, 202550.6050.6750.5950.6650.010.18%2,182,556
Aug 26, 202550.5150.5850.5150.5749.920.16%1,608,932
Aug 25, 202550.4950.5050.4750.4949.84-0.04%1,095,763
Aug 22, 202550.3350.5250.3350.5149.860.40%1,054,810
Aug 21, 202550.3250.3350.2850.3149.67-0.02%1,012,329
Aug 20, 202550.2950.3550.2950.3249.680.06%1,092,889
Aug 19, 202550.2750.3050.2750.2949.650.08%1,027,557
Aug 18, 202550.2850.2950.2350.2549.61-0.04%1,381,253
Aug 15, 202550.3350.3350.2650.2749.63-0.08%1,705,300
Aug 14, 202550.3050.3250.2950.3149.67-0.06%937,833
Aug 13, 202550.3250.3750.3250.3449.700.16%1,027,774
Aug 12, 202550.2250.2850.2250.2649.62-0.04%1,284,276
Aug 11, 202550.2850.3050.2650.2849.640.02%1,153,765
Aug 8, 202550.2650.2850.2250.2749.630.04%1,274,458
Aug 7, 202550.2450.2650.2350.2549.610.04%1,066,508
Aug 6, 202550.2250.2750.2250.2349.59-970,985
Aug 5, 202550.2650.2850.2350.2349.59-0.06%1,154,088
Aug 4, 202550.2150.2850.2150.2649.620.12%1,767,513
Aug 1, 202550.1450.2150.0650.2049.560.40%2,334,029
Jul 31, 202550.0650.0749.9950.0049.36-0.12%978,633
Jul 30, 202550.0950.1450.0450.0649.42-0.10%1,323,837
Jul 29, 202550.0450.1250.0350.1149.470.14%1,179,722
Jul 28, 202550.0150.0450.0150.0449.400.02%1,179,827
Jul 25, 202550.0350.0450.0150.0349.39-2,387,705
Jul 24, 202549.9850.0349.9850.0349.390.02%1,263,032
Jul 23, 202550.0850.0850.0150.0249.38-0.22%999,822
Jul 22, 202550.1150.1450.1150.1349.490.04%1,090,486
Jul 21, 202550.1050.1350.0950.1149.470.08%940,277
Jul 18, 202550.1250.1250.0650.0749.430.08%1,009,685
Jul 17, 202550.0450.0550.0150.0349.390.04%1,121,521