Skip to main content
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
50.37
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
50.31
-0.06 (-0.13%)
After-hours: Apr 28, 2026, 6:51 PM EDT

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.3950.3950.3150.3750.37-0.02%3,982,324
Apr 27, 202650.3450.3950.3350.3850.380.08%2,134,394
Apr 24, 202650.2450.3550.2350.3450.340.20%1,830,300
Apr 23, 202650.2150.2450.1850.2450.240.14%2,834,242
Apr 22, 202650.1950.2050.1750.1750.170.06%2,318,249
Apr 21, 202650.1650.1750.1350.1450.14-0.08%1,381,853
Apr 20, 202650.1750.1950.1650.1850.180.04%1,779,840
Apr 17, 202650.1750.1850.1350.1650.160.02%1,869,474
Apr 16, 202650.1750.1750.1350.1550.150.02%1,547,790
Apr 15, 202650.1650.1650.1450.1450.14-0.04%2,617,412
Apr 14, 202650.1350.1650.1150.1650.160.06%1,654,305
Apr 13, 202650.1050.1350.0850.1350.130.16%1,520,514
Apr 10, 202650.0550.0750.0350.0550.050.04%1,368,689
Apr 9, 202650.0350.0650.0050.0350.030.06%1,865,601
Apr 8, 202649.9950.0149.9650.0050.00-0.10%2,520,739
Apr 7, 202650.0050.0749.9650.0550.050.12%2,149,971
Apr 6, 202649.9750.0049.9449.9949.990.01%2,895,167
Apr 2, 202649.9849.9949.9449.9949.990.23%2,781,203
Apr 1, 202649.8949.9149.8749.8749.87-0.16%3,137,690
Mar 31, 202650.0250.0249.9449.9549.930.02%3,892,659
Mar 30, 202649.9249.9749.9149.9449.920.28%3,633,452
Mar 27, 202649.7649.8349.7649.8049.780.14%4,460,607
Mar 26, 202649.7949.8149.7249.7349.71-0.10%2,624,216
Mar 25, 202649.7749.7849.7349.7849.760.02%2,408,771
Mar 24, 202649.7949.8049.7349.7749.75-0.10%4,138,738
Mar 23, 202649.8349.8749.8049.8249.80-0.20%2,939,088
Mar 20, 202649.9549.9649.9049.9249.90-0.14%2,931,598
Mar 19, 202650.0050.0549.9649.9949.97-0.14%2,962,096
Mar 18, 202650.0950.1350.0550.0650.04-0.04%2,347,048
Mar 17, 202650.0250.0850.0150.0850.060.20%2,034,238
Mar 16, 202649.9849.9849.9349.9849.960.10%1,830,346
Mar 13, 202649.9449.9549.9049.9349.910.02%1,925,040
Mar 12, 202649.9750.0049.8949.9249.90-0.04%2,972,988
Mar 11, 202649.9349.9649.9149.9449.920.04%2,726,947
Mar 10, 202649.9749.9749.9149.9249.90-0.10%1,689,859
Mar 9, 202650.0650.0649.9749.9749.95-0.04%2,545,643
Mar 6, 202649.9550.0649.9549.9949.970.24%3,533,604
Mar 5, 202649.8049.8849.7949.8749.850.10%1,859,214
Mar 4, 202649.8649.8749.8249.8249.80-0.12%2,179,003
Mar 3, 202649.8649.9149.8449.8849.86-2,167,295
Mar 2, 202649.9349.9349.8249.8849.86-0.04%2,829,995
Feb 27, 202649.9549.9549.9049.9049.880.10%2,117,790
Feb 26, 202649.7949.8549.7949.8549.830.12%1,578,370
Feb 25, 202649.7649.7949.7549.7949.770.06%1,199,570
Feb 24, 202649.7649.7749.7349.7649.74-0.02%1,049,298
Feb 23, 202649.7649.7949.7549.7749.750.06%2,780,656
Feb 20, 202649.7549.7649.7149.7449.72-1,529,155
Feb 19, 202649.7149.7549.7149.7449.720.06%1,659,437
Feb 18, 202649.7149.7249.6949.7149.690.04%1,187,309
Feb 17, 202649.7449.7449.6949.6949.67-0.16%3,366,578
Feb 13, 202649.7549.7749.7349.7749.750.06%1,198,313
Feb 12, 202649.7149.7549.7049.7449.720.10%1,242,180
Feb 11, 202649.7049.7349.6949.6949.67-0.10%1,519,436
Feb 10, 202649.7549.7749.7349.7449.720.02%1,411,063
Feb 9, 202649.7049.7349.7049.7349.710.06%1,517,451
Feb 6, 202649.6849.7049.6649.7049.680.04%1,614,302
Feb 5, 202649.6649.6949.6549.6849.660.10%1,657,103
Feb 4, 202649.6349.6649.6249.6349.61-0.08%2,166,267
Feb 3, 202649.6449.6749.6349.6749.650.06%1,677,668
Feb 2, 202649.6949.6949.6249.6449.62-0.18%3,285,042
Jan 30, 202649.6849.7349.6849.7349.710.12%3,054,471
Jan 29, 202649.6649.7149.6649.6749.650.12%6,971,659
Jan 28, 202649.6049.6249.5749.6149.590.06%21,261,528
Jan 27, 202649.5549.5949.5549.5849.560.10%2,430,081
Jan 26, 202649.5349.5549.5249.5349.51-9,584,688
Jan 23, 202649.4749.5349.4749.5349.510.14%2,072,186
Jan 22, 202649.4949.5049.4649.4649.44-0.08%5,227,759
Jan 21, 202649.4649.5149.4649.5049.480.08%1,367,677
Jan 20, 202649.4649.4849.4549.4649.44-2,659,072
Jan 16, 202649.5049.5149.4549.4649.44-0.04%1,477,339
Jan 15, 202649.5249.5349.4849.4849.46-0.10%2,376,855
Jan 14, 202649.5649.5849.5349.5349.51-2,136,448
Jan 13, 202649.5349.5549.5149.5349.510.04%1,570,097
Jan 12, 202649.5149.5349.5149.5149.490.02%1,908,983
Jan 9, 202649.5149.5349.4949.5049.48-0.01%2,278,177
Jan 8, 202649.5249.5249.5049.5149.48-0.03%1,860,021
Jan 7, 202649.5349.5349.5049.5249.50-1,742,070
Jan 6, 202649.5149.5249.4849.5249.500.04%2,647,748
Jan 5, 202649.4749.5149.4649.5049.480.10%1,994,032
Jan 2, 202649.4549.4749.4449.4549.43-0.02%2,683,031
Dec 31, 202549.4549.4849.4449.4649.44-0.02%2,254,265
Dec 30, 202549.4749.4949.4649.4749.450.02%1,710,304
Dec 29, 202549.4649.4749.4549.4649.440.04%1,530,375
Dec 26, 202549.4549.4749.4349.4449.420.05%1,590,728
Dec 24, 202549.4049.4249.4049.4249.390.05%743,434
Dec 23, 202549.3549.3949.3549.3949.37-0.02%1,773,552
Dec 22, 202549.4249.4249.3849.4049.38-0.04%3,279,175
Dec 19, 202549.4449.4449.4049.4249.40-0.02%3,413,745
Dec 18, 202549.4049.4349.3649.4349.41-1.38%2,773,672
Dec 17, 202550.0850.1250.0850.1249.390.06%1,617,620
Dec 16, 202550.1050.1350.0850.0949.36-0.04%1,849,038
Dec 15, 202550.1450.1650.1150.1149.38-0.02%2,171,702
Dec 12, 202550.1350.1450.1150.1249.39-0.02%2,375,249
Dec 11, 202550.1650.1650.1150.1349.400.02%1,832,906
Dec 10, 202550.0150.1350.0150.1249.390.12%1,940,298
Dec 9, 202550.0950.1150.0550.0649.33-0.10%1,263,189
Dec 8, 202550.1550.1550.0950.1149.38-0.08%2,278,961
Dec 5, 202550.1950.1950.1450.1549.42-0.02%1,449,546
Dec 4, 202550.1650.1650.1450.1649.43-0.04%1,274,612
Dec 3, 202550.1650.1850.1550.1849.450.08%1,694,536