Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
76.52
-0.19 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.76 | 76.76 | 76.52 | 76.52 | 76.52 | -0.25% | 29,488 |
| Dec 4, 2025 | 76.76 | 76.76 | 76.68 | 76.71 | 76.71 | -0.14% | 20,146 |
| Dec 3, 2025 | 76.67 | 76.82 | 76.67 | 76.82 | 76.82 | 0.21% | 7,173 |
| Dec 2, 2025 | 76.63 | 76.69 | 76.61 | 76.66 | 76.66 | 0.05% | 12,251 |
| Dec 1, 2025 | 76.70 | 76.73 | 76.62 | 76.62 | 76.62 | -0.36% | 27,790 |
| Nov 28, 2025 | 77.07 | 77.07 | 76.89 | 76.90 | 76.90 | -0.19% | 7,891 |
| Nov 26, 2025 | 79.37 | 79.37 | 76.88 | 77.04 | 77.04 | 0.22% | 29,922 |
| Nov 25, 2025 | 76.74 | 76.88 | 76.74 | 76.87 | 76.87 | 0.17% | 2,750 |
| Nov 24, 2025 | 76.85 | 76.85 | 76.73 | 76.74 | 76.74 | 0.03% | 10,173 |
| Nov 21, 2025 | 76.79 | 76.79 | 76.63 | 76.71 | 76.71 | 0.19% | 9,681 |
| Nov 20, 2025 | 76.60 | 76.67 | 76.54 | 76.57 | 76.57 | 0.07% | 13,770 |
| Nov 19, 2025 | 76.64 | 76.64 | 76.51 | 76.52 | 76.52 | -0.13% | 13,290 |
| Nov 18, 2025 | 76.67 | 76.70 | 76.55 | 76.62 | 76.62 | 0.06% | 24,229 |
| Nov 17, 2025 | 76.56 | 76.61 | 76.56 | 76.57 | 76.57 | 0.05% | 7,781 |
| Nov 14, 2025 | 76.79 | 76.79 | 76.51 | 76.54 | 76.53 | -0.12% | 7,649 |
| Nov 13, 2025 | 76.70 | 76.74 | 76.63 | 76.63 | 76.63 | -0.19% | 11,486 |
| Nov 12, 2025 | 76.81 | 76.85 | 76.75 | 76.77 | 76.77 | -0.10% | 15,743 |
| Nov 11, 2025 | 76.81 | 76.88 | 76.78 | 76.85 | 76.85 | 0.29% | 11,674 |
| Nov 10, 2025 | 76.62 | 76.67 | 76.59 | 76.63 | 76.63 | -0.03% | 19,480 |
| Nov 7, 2025 | 76.52 | 76.70 | 76.52 | 76.65 | 76.65 | 0.02% | 47,727 |
| Nov 6, 2025 | 76.65 | 76.65 | 76.60 | 76.63 | 76.63 | 0.30% | 8,155 |
| Nov 5, 2025 | 76.55 | 76.61 | 76.40 | 76.40 | 76.40 | -0.41% | 18,953 |
| Nov 4, 2025 | 76.67 | 76.75 | 76.67 | 76.71 | 76.71 | 0.09% | 9,348 |
| Nov 3, 2025 | 76.70 | 76.71 | 76.58 | 76.64 | 76.64 | -0.10% | 6,846 |
| Oct 31, 2025 | 76.66 | 76.72 | 76.66 | 76.71 | 76.71 | 0.14% | 23,406 |
| Oct 30, 2025 | 76.58 | 76.70 | 76.56 | 76.61 | 76.61 | -0.16% | 11,271 |
| Oct 29, 2025 | 77.11 | 77.13 | 76.73 | 76.73 | 76.73 | -0.53% | 27,829 |
| Oct 28, 2025 | 77.10 | 77.18 | 77.08 | 77.14 | 77.14 | 0.06% | 9,511 |
| Oct 27, 2025 | 77.05 | 77.12 | 76.99 | 77.09 | 77.09 | -0.04% | 33,125 |
| Oct 24, 2025 | 77.08 | 77.15 | 77.03 | 77.12 | 77.12 | 0.02% | 18,165 |
| Oct 23, 2025 | 77.22 | 77.24 | 77.11 | 77.11 | 77.11 | -0.24% | 12,581 |
| Oct 22, 2025 | 77.23 | 77.29 | 77.14 | 77.29 | 77.29 | 0.16% | 14,574 |
| Oct 21, 2025 | 77.19 | 77.20 | 77.15 | 77.17 | 77.17 | 0.22% | 22,994 |
| Oct 20, 2025 | 76.95 | 77.00 | 76.90 | 77.00 | 77.00 | 0.06% | 34,026 |
| Oct 17, 2025 | 77.08 | 77.08 | 76.92 | 76.95 | 76.95 | -0.12% | 20,304 |
| Oct 16, 2025 | 76.80 | 77.04 | 76.80 | 77.04 | 77.04 | 0.25% | 9,548 |
| Oct 15, 2025 | 77.02 | 77.05 | 76.85 | 76.85 | 76.85 | -0.11% | 30,724 |
| Oct 14, 2025 | 76.88 | 76.98 | 76.88 | 76.94 | 76.94 | 0.03% | 11,735 |
| Oct 13, 2025 | 76.84 | 76.91 | 76.72 | 76.91 | 76.91 | 0.08% | 20,144 |
| Oct 10, 2025 | 76.71 | 76.87 | 76.71 | 76.85 | 76.85 | 0.37% | 10,738 |
| Oct 9, 2025 | 76.60 | 76.64 | 76.54 | 76.56 | 76.56 | -0.07% | 36,939 |
| Oct 8, 2025 | 76.71 | 76.71 | 76.61 | 76.61 | 76.61 | 0.06% | 8,897 |
| Oct 7, 2025 | 76.40 | 76.61 | 76.40 | 76.57 | 76.57 | 0.26% | 16,900 |
| Oct 6, 2025 | 76.42 | 76.45 | 76.35 | 76.37 | 76.37 | -0.16% | 49,208 |
| Oct 3, 2025 | 76.65 | 76.65 | 76.49 | 76.49 | 76.49 | -0.14% | 18,833 |
| Oct 2, 2025 | 76.61 | 76.65 | 76.57 | 76.60 | 76.60 | 0.03% | 14,933 |
| Oct 1, 2025 | 76.69 | 76.69 | 76.52 | 76.58 | 76.58 | -0.42% | 13,689 |
| Sep 30, 2025 | 76.97 | 77.04 | 76.91 | 76.91 | 76.43 | -0.02% | 7,899 |
| Sep 29, 2025 | 76.96 | 76.96 | 76.90 | 76.92 | 76.45 | 0.14% | 10,902 |
| Sep 26, 2025 | 76.87 | 76.89 | 76.80 | 76.82 | 76.35 | -0.03% | 8,079 |
| Sep 25, 2025 | 76.86 | 76.89 | 76.78 | 76.84 | 76.37 | -0.15% | 7,884 |
| Sep 24, 2025 | 77.06 | 77.06 | 76.96 | 76.96 | 76.49 | -0.12% | 8,038 |
| Sep 23, 2025 | 76.95 | 77.06 | 76.93 | 77.05 | 76.58 | 0.26% | 13,481 |
| Sep 22, 2025 | 77.06 | 77.10 | 76.84 | 76.85 | 76.38 | -0.27% | 14,602 |
| Sep 19, 2025 | 77.14 | 77.14 | 77.01 | 77.06 | 76.59 | -0.08% | 15,274 |
| Sep 18, 2025 | 77.19 | 77.19 | 77.06 | 77.12 | 76.65 | -0.25% | 7,313 |
| Sep 17, 2025 | 77.42 | 77.42 | 77.31 | 77.31 | 76.84 | -0.09% | 6,455 |
| Sep 16, 2025 | 77.36 | 77.42 | 77.33 | 77.38 | 76.91 | 0.09% | 11,637 |
| Sep 15, 2025 | 77.26 | 77.36 | 77.26 | 77.31 | 76.84 | 0.08% | 10,120 |
| Sep 12, 2025 | 77.31 | 77.31 | 77.17 | 77.25 | 76.78 | -0.12% | 13,129 |
| Sep 11, 2025 | 77.33 | 77.41 | 77.30 | 77.34 | 76.87 | 0.16% | 11,058 |
| Sep 10, 2025 | 77.20 | 77.30 | 77.12 | 77.22 | 76.75 | 0.09% | 20,703 |
| Sep 9, 2025 | 77.28 | 77.28 | 77.11 | 77.15 | 76.68 | -0.14% | 21,870 |
| Sep 8, 2025 | 77.25 | 77.26 | 77.20 | 77.26 | 76.79 | 0.21% | 16,747 |
| Sep 5, 2025 | 77.08 | 77.10 | 77.02 | 77.10 | 76.63 | 0.48% | 11,416 |
| Sep 4, 2025 | 76.75 | 76.78 | 76.64 | 76.73 | 76.26 | 0.09% | 12,470 |
| Sep 3, 2025 | 76.49 | 76.73 | 76.46 | 76.66 | 76.19 | 0.27% | 6,821 |
| Sep 2, 2025 | 76.45 | 76.49 | 76.36 | 76.45 | 75.98 | -0.22% | 10,715 |
| Aug 29, 2025 | 76.65 | 76.71 | 76.61 | 76.62 | 76.15 | -0.08% | 13,893 |
| Aug 28, 2025 | 76.68 | 76.73 | 76.66 | 76.68 | 76.21 | 0.05% | 7,352 |
| Aug 27, 2025 | 76.44 | 76.66 | 76.44 | 76.64 | 76.17 | 0.22% | 5,603 |
| Aug 26, 2025 | 76.33 | 76.47 | 76.30 | 76.47 | 76.00 | 0.22% | 12,950 |
| Aug 25, 2025 | 76.31 | 76.33 | 76.25 | 76.30 | 75.83 | -0.11% | 9,656 |
| Aug 22, 2025 | 76.16 | 76.39 | 76.16 | 76.38 | 75.92 | 0.66% | 15,369 |
| Aug 21, 2025 | 75.88 | 75.92 | 75.80 | 75.88 | 75.42 | -0.02% | 6,732 |
| Aug 20, 2025 | 75.89 | 75.95 | 75.86 | 75.90 | 75.43 | 0.07% | 4,271 |
| Aug 19, 2025 | 75.82 | 75.87 | 75.82 | 75.84 | 75.38 | 0.14% | 4,813 |
| Aug 18, 2025 | 75.86 | 75.86 | 75.73 | 75.73 | 75.27 | -0.09% | 15,323 |
| Aug 15, 2025 | 75.95 | 75.95 | 75.74 | 75.80 | 75.34 | -0.24% | 4,441 |
| Aug 14, 2025 | 76.06 | 76.06 | 75.99 | 75.99 | 75.52 | -0.21% | 775 |
| Aug 13, 2025 | 76.17 | 76.22 | 76.13 | 76.15 | 75.68 | 0.30% | 13,145 |
| Aug 12, 2025 | 75.85 | 75.94 | 75.79 | 75.92 | 75.45 | -0.19% | 11,010 |
| Aug 11, 2025 | 76.05 | 76.16 | 76.05 | 76.06 | 75.59 | 0.04% | 24,744 |
| Aug 8, 2025 | 75.99 | 76.03 | 75.88 | 76.03 | 75.57 | -0.01% | 17,970 |
| Aug 7, 2025 | 76.05 | 76.05 | 75.98 | 76.04 | 75.57 | 0.05% | 2,625 |
| Aug 6, 2025 | 76.02 | 76.08 | 75.89 | 76.00 | 75.53 | -0.06% | 6,713 |
| Aug 5, 2025 | 76.10 | 76.14 | 76.04 | 76.04 | 75.58 | -0.13% | 25,627 |
| Aug 4, 2025 | 76.05 | 76.15 | 75.95 | 76.14 | 75.67 | 0.30% | 6,191 |
| Aug 1, 2025 | 75.84 | 75.91 | 75.76 | 75.91 | 75.45 | 0.66% | 3,480 |
| Jul 31, 2025 | 75.60 | 75.63 | 75.42 | 75.42 | 74.96 | -0.17% | 27,706 |
| Jul 30, 2025 | 75.64 | 75.73 | 75.54 | 75.54 | 75.08 | -0.29% | 4,371 |
| Jul 29, 2025 | 75.50 | 75.77 | 75.50 | 75.77 | 75.30 | 0.47% | 6,300 |
| Jul 28, 2025 | 75.40 | 75.48 | 75.35 | 75.41 | 74.95 | -0.13% | 11,746 |
| Jul 25, 2025 | 75.41 | 75.55 | 75.38 | 75.51 | 75.05 | 0.13% | 6,287 |
| Jul 24, 2025 | 75.28 | 75.47 | 75.28 | 75.41 | 74.95 | 0.13% | 4,625 |
| Jul 23, 2025 | 75.48 | 75.48 | 75.31 | 75.31 | 74.85 | -0.45% | 6,781 |
| Jul 22, 2025 | 75.65 | 75.69 | 75.65 | 75.65 | 75.19 | 0.08% | 5,432 |
| Jul 21, 2025 | 75.49 | 75.68 | 75.49 | 75.59 | 75.13 | 0.30% | 1,670 |
| Jul 18, 2025 | 75.53 | 75.53 | 75.37 | 75.37 | 74.90 | 0.07% | 8,271 |
| Jul 17, 2025 | 75.36 | 75.36 | 75.30 | 75.32 | 74.86 | 0.12% | 8,872 |