Vanguard Total Inflation-Protected Securities ETF (VTP)
NYSEARCA: VTP · Real-Time Price · USD
76.65
-0.18 (-0.23%)
Mar 4, 2026, 4:00 PM EST - Market closed
VTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 76.84 | 76.92 | 76.64 | 76.65 | 76.65 | -0.23% | 43,090 |
| Mar 3, 2026 | 76.72 | 76.90 | 76.67 | 76.83 | 76.83 | -0.10% | 17,234 |
| Mar 2, 2026 | 77.09 | 77.09 | 76.75 | 76.91 | 76.91 | -0.21% | 16,069 |
| Feb 27, 2026 | 77.19 | 77.19 | 77.04 | 77.07 | 77.07 | 0.10% | 20,237 |
| Feb 26, 2026 | 76.89 | 76.99 | 76.84 | 76.99 | 76.99 | 0.27% | 16,929 |
| Feb 25, 2026 | 76.63 | 76.82 | 76.63 | 76.78 | 76.78 | 0.07% | 24,786 |
| Feb 24, 2026 | 76.69 | 76.73 | 76.64 | 76.73 | 76.73 | 0.01% | 15,955 |
| Feb 23, 2026 | 76.71 | 76.80 | 76.65 | 76.72 | 76.72 | 0.12% | 13,778 |
| Feb 20, 2026 | 76.68 | 76.68 | 76.52 | 76.63 | 76.63 | -0.08% | 14,376 |
| Feb 19, 2026 | 76.53 | 76.70 | 76.53 | 76.69 | 76.69 | 0.14% | 20,353 |
| Feb 18, 2026 | 76.66 | 76.89 | 76.57 | 76.58 | 76.58 | -0.08% | 11,600 |
| Feb 17, 2026 | 76.67 | 76.69 | 76.59 | 76.65 | 76.65 | -0.10% | 18,603 |
| Feb 13, 2026 | 76.67 | 76.73 | 76.66 | 76.72 | 76.72 | 0.12% | 5,831 |
| Feb 12, 2026 | 76.44 | 76.63 | 76.43 | 76.63 | 76.63 | 0.40% | 10,750 |
| Feb 11, 2026 | 76.36 | 76.44 | 76.32 | 76.32 | 76.32 | -0.24% | 4,925 |
| Feb 10, 2026 | 76.51 | 76.54 | 76.42 | 76.50 | 76.50 | 0.25% | 12,518 |
| Feb 9, 2026 | 76.13 | 76.32 | 76.13 | 76.31 | 76.31 | 0.12% | 17,358 |
| Feb 6, 2026 | 76.17 | 76.24 | 76.12 | 76.22 | 76.22 | 0.07% | 23,107 |
| Feb 5, 2026 | 76.05 | 76.19 | 76.05 | 76.17 | 76.17 | 0.26% | 7,874 |
| Feb 4, 2026 | 75.99 | 76.04 | 75.95 | 75.97 | 75.97 | -0.11% | 23,199 |
| Feb 3, 2026 | 76.02 | 76.07 | 75.96 | 76.05 | 76.05 | 0.14% | 24,566 |
| Feb 2, 2026 | 76.05 | 76.08 | 75.87 | 75.94 | 75.94 | -0.20% | 9,672 |
| Jan 30, 2026 | 76.35 | 76.35 | 76.08 | 76.10 | 76.10 | -0.07% | 13,818 |
| Jan 29, 2026 | 76.08 | 76.25 | 76.08 | 76.15 | 76.15 | 0.09% | 17,048 |
| Jan 28, 2026 | 76.02 | 76.09 | 75.93 | 76.09 | 76.09 | 0.03% | 33,003 |
| Jan 27, 2026 | 76.12 | 76.14 | 76.07 | 76.07 | 76.06 | 0.02% | 21,852 |
| Jan 26, 2026 | 76.05 | 76.06 | 75.97 | 76.05 | 76.05 | 0.14% | 14,133 |
| Jan 23, 2026 | 75.81 | 75.95 | 75.80 | 75.94 | 75.94 | 0.12% | 10,319 |
| Jan 22, 2026 | 75.85 | 75.93 | 75.79 | 75.85 | 75.85 | -0.03% | 19,438 |
| Jan 21, 2026 | 75.73 | 75.90 | 75.67 | 75.87 | 75.87 | 0.34% | 29,427 |
| Jan 20, 2026 | 75.67 | 75.71 | 75.58 | 75.62 | 75.62 | -0.28% | 35,415 |
| Jan 16, 2026 | 76.01 | 76.01 | 75.83 | 75.83 | 75.83 | -0.20% | 38,213 |
| Jan 15, 2026 | 76.16 | 76.16 | 75.98 | 75.98 | 75.98 | -0.09% | 22,091 |
| Jan 14, 2026 | 76.09 | 76.18 | 76.05 | 76.05 | 76.05 | 0.06% | 17,253 |
| Jan 13, 2026 | 75.97 | 76.06 | 75.96 | 76.01 | 76.01 | 0.08% | 12,832 |
| Jan 12, 2026 | 75.96 | 76.00 | 75.88 | 75.95 | 75.95 | 0.09% | 19,774 |
| Jan 9, 2026 | 75.83 | 76.14 | 75.83 | 75.88 | 75.88 | 0.06% | 29,351 |
| Jan 8, 2026 | 75.92 | 75.92 | 75.79 | 75.84 | 75.83 | -0.20% | 20,805 |
| Jan 7, 2026 | 76.01 | 76.03 | 75.94 | 75.99 | 75.99 | 0.15% | 25,852 |
| Jan 6, 2026 | 75.90 | 75.90 | 75.78 | 75.88 | 75.88 | -0.05% | 41,379 |
| Jan 5, 2026 | 75.74 | 75.93 | 75.74 | 75.91 | 75.91 | 0.22% | 35,623 |
| Jan 2, 2026 | 75.76 | 75.78 | 75.70 | 75.74 | 75.74 | -0.04% | 63,565 |
| Dec 31, 2025 | 75.83 | 75.90 | 75.70 | 75.77 | 75.77 | -0.18% | 19,313 |
| Dec 30, 2025 | 75.80 | 75.94 | 75.80 | 75.91 | 75.91 | 0.07% | 15,969 |
| Dec 29, 2025 | 75.86 | 75.89 | 75.85 | 75.86 | 75.86 | 0.05% | 31,420 |
| Dec 26, 2025 | 75.85 | 75.92 | 75.74 | 75.82 | 75.82 | -0.01% | 14,567 |
| Dec 24, 2025 | 75.81 | 76.86 | 75.50 | 75.83 | 75.83 | 0.28% | 18,628 |
| Dec 23, 2025 | 75.54 | 75.91 | 75.50 | 75.62 | 75.62 | - | 18,122 |
| Dec 22, 2025 | 75.72 | 75.72 | 75.58 | 75.62 | 75.62 | -0.15% | 22,229 |
| Dec 19, 2025 | 75.80 | 75.83 | 75.70 | 75.73 | 75.73 | -0.20% | 17,486 |
| Dec 18, 2025 | 75.81 | 75.90 | 75.66 | 75.88 | 75.88 | -0.75% | 15,497 |
| Dec 17, 2025 | 76.39 | 76.46 | 76.33 | 76.45 | 75.74 | 0.08% | 13,867 |
| Dec 16, 2025 | 76.25 | 76.43 | 76.25 | 76.39 | 75.68 | 0.05% | 18,066 |
| Dec 15, 2025 | 76.55 | 76.55 | 76.34 | 76.35 | 75.65 | -0.02% | 14,625 |
| Dec 12, 2025 | 76.42 | 76.42 | 76.33 | 76.37 | 75.66 | -0.14% | 7,236 |
| Dec 11, 2025 | 76.68 | 76.68 | 76.48 | 76.48 | 75.77 | -0.06% | 10,001 |
| Dec 10, 2025 | 76.30 | 76.54 | 76.30 | 76.53 | 75.82 | 0.26% | 13,509 |
| Dec 9, 2025 | 76.53 | 76.53 | 76.32 | 76.32 | 75.62 | -0.14% | 2,235 |
| Dec 8, 2025 | 76.50 | 76.55 | 76.35 | 76.43 | 75.72 | -0.12% | 28,459 |
| Dec 5, 2025 | 76.76 | 76.76 | 76.52 | 76.52 | 75.81 | -0.25% | 29,488 |
| Dec 4, 2025 | 76.76 | 76.76 | 76.68 | 76.71 | 76.00 | -0.14% | 20,146 |
| Dec 3, 2025 | 76.67 | 76.82 | 76.67 | 76.82 | 76.11 | 0.21% | 7,173 |
| Dec 2, 2025 | 76.63 | 76.69 | 76.61 | 76.66 | 75.95 | 0.05% | 12,251 |
| Dec 1, 2025 | 76.70 | 76.73 | 76.62 | 76.62 | 75.91 | -0.36% | 27,790 |
| Nov 28, 2025 | 77.07 | 77.07 | 76.89 | 76.90 | 76.18 | -0.19% | 7,891 |
| Nov 26, 2025 | 79.37 | 79.37 | 76.88 | 77.04 | 76.33 | 0.22% | 29,922 |
| Nov 25, 2025 | 76.74 | 76.88 | 76.74 | 76.87 | 76.16 | 0.17% | 2,750 |
| Nov 24, 2025 | 76.85 | 76.85 | 76.73 | 76.74 | 76.03 | 0.03% | 10,173 |
| Nov 21, 2025 | 76.79 | 76.79 | 76.63 | 76.71 | 76.00 | 0.19% | 9,681 |
| Nov 20, 2025 | 76.60 | 76.67 | 76.54 | 76.57 | 75.86 | 0.07% | 13,770 |
| Nov 19, 2025 | 76.64 | 76.64 | 76.51 | 76.52 | 75.81 | -0.13% | 13,290 |
| Nov 18, 2025 | 76.67 | 76.70 | 76.55 | 76.62 | 75.91 | 0.06% | 24,229 |
| Nov 17, 2025 | 76.56 | 76.61 | 76.56 | 76.57 | 75.86 | 0.05% | 7,781 |
| Nov 14, 2025 | 76.79 | 76.79 | 76.51 | 76.54 | 75.83 | -0.12% | 7,649 |
| Nov 13, 2025 | 76.70 | 76.74 | 76.63 | 76.63 | 75.91 | -0.19% | 11,486 |
| Nov 12, 2025 | 76.81 | 76.85 | 76.75 | 76.77 | 76.06 | -0.10% | 15,743 |
| Nov 11, 2025 | 76.81 | 76.88 | 76.78 | 76.85 | 76.13 | 0.29% | 11,674 |
| Nov 10, 2025 | 76.62 | 76.67 | 76.59 | 76.63 | 75.91 | -0.03% | 19,480 |
| Nov 7, 2025 | 76.52 | 76.70 | 76.52 | 76.65 | 75.93 | 0.02% | 47,727 |
| Nov 6, 2025 | 76.65 | 76.65 | 76.60 | 76.63 | 75.92 | 0.30% | 8,155 |
| Nov 5, 2025 | 76.55 | 76.61 | 76.40 | 76.40 | 75.69 | -0.41% | 18,953 |
| Nov 4, 2025 | 76.67 | 76.75 | 76.67 | 76.71 | 76.00 | 0.09% | 9,348 |
| Nov 3, 2025 | 76.70 | 76.71 | 76.58 | 76.64 | 75.93 | -0.10% | 6,846 |
| Oct 31, 2025 | 76.66 | 76.72 | 76.66 | 76.71 | 76.00 | 0.14% | 23,406 |
| Oct 30, 2025 | 76.58 | 76.70 | 76.56 | 76.61 | 75.90 | -0.16% | 11,271 |
| Oct 29, 2025 | 77.11 | 77.13 | 76.73 | 76.73 | 76.02 | -0.53% | 27,829 |
| Oct 28, 2025 | 77.10 | 77.18 | 77.08 | 77.14 | 76.43 | 0.06% | 9,511 |
| Oct 27, 2025 | 77.05 | 77.12 | 76.99 | 77.09 | 76.38 | -0.04% | 33,125 |
| Oct 24, 2025 | 77.08 | 77.15 | 77.03 | 77.12 | 76.41 | 0.02% | 18,165 |
| Oct 23, 2025 | 77.22 | 77.24 | 77.11 | 77.11 | 76.39 | -0.24% | 12,581 |
| Oct 22, 2025 | 77.23 | 77.29 | 77.14 | 77.29 | 76.57 | 0.16% | 14,574 |
| Oct 21, 2025 | 77.19 | 77.20 | 77.15 | 77.17 | 76.45 | 0.22% | 22,994 |
| Oct 20, 2025 | 76.95 | 77.00 | 76.90 | 77.00 | 76.29 | 0.06% | 34,026 |
| Oct 17, 2025 | 77.08 | 77.08 | 76.92 | 76.95 | 76.24 | -0.12% | 20,304 |
| Oct 16, 2025 | 76.80 | 77.04 | 76.80 | 77.04 | 76.33 | 0.25% | 9,548 |
| Oct 15, 2025 | 77.02 | 77.05 | 76.85 | 76.85 | 76.14 | -0.11% | 30,724 |
| Oct 14, 2025 | 76.88 | 76.98 | 76.88 | 76.94 | 76.22 | 0.03% | 11,735 |
| Oct 13, 2025 | 76.84 | 76.91 | 76.72 | 76.91 | 76.20 | 0.08% | 20,144 |
| Oct 10, 2025 | 76.71 | 76.87 | 76.71 | 76.85 | 76.14 | 0.37% | 10,738 |
| Oct 9, 2025 | 76.60 | 76.64 | 76.54 | 76.56 | 75.85 | -0.07% | 36,939 |