Skip to main content
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
50.24
+0.04 (0.08%)
At close: Jun 26, 2026, 4:00 PM EDT
50.29
+0.05 (0.11%)
After-hours: Jun 26, 2026, 7:48 PM EDT

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.2350.2550.2150.2450.240.08%1,369,812
Jun 25, 202650.1750.2550.1750.2050.200.16%1,407,059
Jun 24, 202650.1050.1350.0850.1250.120.02%1,496,223
Jun 23, 202650.1150.1250.0950.1150.110.02%2,331,785
Jun 22, 202650.1850.1850.0850.1050.10-0.18%3,128,710
Jun 18, 202650.1450.2150.1450.1950.190.18%2,556,030
Jun 17, 202650.3550.3550.0950.1050.10-0.45%3,622,901
Jun 16, 202650.3550.3650.3250.3350.33-0.11%1,758,773
Jun 15, 202650.3550.3950.3450.3850.380.06%1,981,981
Jun 12, 202650.3450.3650.3250.3550.35-0.04%1,431,720
Jun 11, 202650.3450.3950.3150.3750.370.12%2,242,877
Jun 10, 202650.3750.3850.3150.3150.31-0.02%1,913,247
Jun 9, 202650.3550.3550.3050.3250.320.02%2,359,003
Jun 8, 202650.3450.3650.2850.3150.31-2,588,785
Jun 5, 202650.3650.3650.2950.3150.31-0.20%4,601,612
Jun 4, 202650.4450.4450.4050.4150.41-0.08%1,601,601
Jun 3, 202650.4450.4550.4250.4550.45-1,692,202
Jun 2, 202650.4650.4750.4350.4550.450.02%1,665,222
Jun 1, 202650.4350.4550.4150.4450.440.02%2,360,548
May 29, 202650.4150.4450.3950.4350.430.06%2,855,281
May 28, 202650.3850.4150.3650.4050.400.12%2,610,040
May 27, 202650.3150.3450.2950.3450.340.08%1,622,489
May 26, 202650.2850.3250.2650.3050.300.16%3,279,075
May 22, 202650.2850.3050.1850.2250.22-0.10%1,881,722
May 21, 202650.3050.3050.2550.2750.27-0.04%3,891,749
May 20, 202650.2950.3350.2850.2950.29-0.02%1,873,829
May 19, 202650.3150.3250.2550.3050.30-0.14%9,829,367
May 18, 202650.4050.4050.3550.3750.37-0.02%2,491,606
May 15, 202650.3950.3950.3550.3850.38-0.06%2,896,398
May 14, 202650.4750.4750.4050.4150.41-0.10%1,576,116
May 13, 202650.4850.4850.4450.4650.46-1,819,007
May 12, 202650.4850.4850.4350.4650.460.04%1,731,458
May 11, 202650.4150.4550.4050.4450.440.08%2,523,207
May 8, 202650.3750.4050.3650.4050.400.22%1,532,037
May 7, 202650.3350.3450.2850.2950.29-0.08%3,106,715
May 6, 202650.3650.3750.3150.3350.33-0.06%3,227,747
May 5, 202650.4250.4350.3650.3650.36-0.14%1,942,098
May 4, 202650.4450.4450.3950.4350.43-2,002,669
May 1, 202650.4450.4650.4250.4350.430.14%2,456,499
Apr 30, 202650.3450.3950.3250.3650.360.08%3,734,410
Apr 29, 202650.3750.3750.3150.3250.32-0.10%2,386,707
Apr 28, 202650.3950.3950.3150.3750.37-0.02%3,982,344
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, 202649.8949.9149.8749.8749.87-0.11%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