Skip to main content
Vanguard Inflation-Protected Securities Fund (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.51
-0.05 (-0.21%)
At close: Dec 5, 2025

VAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202523.5123.5123.5123.5123.51-0.21%
Dec 4, 202523.5623.5623.5623.5623.56-0.08%
Dec 3, 202523.5823.5823.5823.5823.580.17%
Dec 2, 202523.5423.5423.5423.5423.540.04%
Dec 1, 202523.5323.5323.5323.5323.53-0.34%
Nov 28, 202523.6123.6123.6123.6123.61-0.21%
Nov 26, 202523.6623.6623.6623.6623.660.17%
Nov 25, 202523.6223.6223.6223.6223.620.17%
Nov 24, 202523.5823.5823.5823.5823.580.08%
Nov 21, 202523.5623.5623.5623.5623.560.21%
Nov 20, 202523.5123.5123.5123.5123.510.04%
Nov 19, 202523.5023.5023.5023.5023.50-0.13%
Nov 18, 202523.5323.5323.5323.5323.530.09%
Nov 17, 202523.5123.5123.5123.5123.510.04%
Nov 14, 202523.5023.5023.5023.5023.50-0.17%
Nov 13, 202523.5423.5423.5423.5423.54-0.21%
Nov 12, 202523.5923.5923.5923.5923.59-0.08%
Nov 11, 202523.6123.6123.6123.6123.610.30%
Nov 10, 202523.5423.5423.5423.5423.540.04%
Nov 7, 202523.5323.5323.5323.5323.53-
Nov 6, 202523.5323.5323.5323.5323.530.26%
Nov 5, 202523.4723.4723.4723.4723.47-0.38%
Nov 4, 202523.5623.5623.5623.5623.560.08%
Nov 3, 202523.5423.5423.5423.5423.54-0.08%
Oct 31, 202523.5623.5623.5623.5623.560.13%
Oct 30, 202523.5323.5323.5323.5323.53-0.17%
Oct 29, 202523.5723.5723.5723.5723.57-0.55%
Oct 28, 202523.7023.7023.7023.7023.700.08%
Oct 27, 202523.6823.6823.6823.6823.68-
Oct 24, 202523.6823.6823.6823.6823.68-0.04%
Oct 23, 202523.6923.6923.6923.6923.69-0.17%
Oct 22, 202523.7323.7323.7323.7323.730.13%
Oct 21, 202523.7023.7023.7023.7023.700.25%
Oct 20, 202523.6423.6423.6423.6423.640.08%
Oct 17, 202523.6223.6223.6223.6223.62-0.17%
Oct 16, 202523.6623.6623.6623.6623.660.25%
Oct 15, 202523.6023.6023.6023.6023.60-0.13%
Oct 14, 202523.6323.6323.6323.6323.630.13%
Oct 13, 202523.6023.6023.6023.6023.600.04%
Oct 10, 202523.5923.5923.5923.5923.590.38%
Oct 9, 202523.5023.5023.5023.5023.50-0.13%
Oct 8, 202523.5323.5323.5323.5323.530.09%
Oct 7, 202523.5123.5123.5123.5123.510.30%
Oct 6, 202523.4423.4423.4423.4423.44-0.17%
Oct 3, 202523.4823.4823.4823.4823.48-0.17%
Oct 2, 202523.5223.5223.5223.5223.52-
Oct 1, 202523.5223.5223.5223.5223.520.21%
Sep 30, 202523.4723.4723.4723.4723.47-1.10%
Sep 29, 202523.4823.4823.4823.7323.480.13%
Sep 26, 202523.4523.4523.4523.7023.45-0.04%
Sep 25, 202523.4623.4623.4623.7123.46-0.13%
Sep 24, 202523.4923.4923.4923.7423.49-0.17%
Sep 23, 202523.5323.5323.5323.7823.530.30%
Sep 22, 202523.4623.4623.4623.7123.46-0.25%
Sep 19, 202523.5223.5223.5223.7723.52-0.08%
Sep 18, 202523.5423.5423.5423.7923.53-0.25%
Sep 17, 202523.5923.5923.5923.8523.59-0.08%
Sep 16, 202523.6123.6123.6123.8723.610.08%
Sep 15, 202523.5923.5923.5923.8523.590.13%
Sep 12, 202523.5723.5723.5723.8223.56-0.17%
Sep 11, 202523.6023.6023.6023.8623.600.17%
Sep 10, 202523.5723.5723.5723.8223.560.08%
Sep 9, 202523.5523.5523.5523.8023.54-0.13%
Sep 8, 202523.5823.5823.5823.8323.570.21%
Sep 5, 202523.5323.5323.5323.7823.530.42%
Sep 4, 202523.4323.4323.4323.6823.430.21%
Sep 3, 202523.3823.3823.3823.6323.380.21%
Sep 2, 202523.3323.3323.3323.5823.33-0.17%
Aug 29, 202523.3723.3723.3723.6223.37-0.13%
Aug 28, 202523.4023.4023.4023.6523.400.08%
Aug 27, 202523.3823.3823.3823.6323.380.17%
Aug 26, 202523.3423.3423.3423.5923.340.25%
Aug 25, 202523.2823.2823.2823.5323.28-0.13%
Aug 22, 202523.3123.3123.3123.5623.310.64%
Aug 21, 202523.1623.1623.1623.4123.16-0.04%
Aug 20, 202523.1723.1723.1723.4223.170.13%
Aug 19, 202523.1423.1423.1423.3923.140.09%
Aug 18, 202523.1223.1223.1223.3723.12-0.04%
Aug 15, 202523.1323.1323.1323.3823.13-0.26%
Aug 14, 202523.1923.1923.1923.4423.19-0.26%
Aug 13, 202523.2523.2523.2523.5023.250.34%
Aug 12, 202523.1723.1723.1723.4223.17-0.17%
Aug 11, 202523.2123.2123.2123.4623.210.09%
Aug 8, 202523.1923.1923.1923.4423.19-0.13%
Aug 7, 202523.2223.2223.2223.4723.220.13%
Aug 6, 202523.1923.1923.1923.4423.19-0.13%
Aug 5, 202523.2223.2223.2223.4723.22-0.09%
Aug 4, 202523.2423.2423.2423.4923.240.30%
Aug 1, 202523.1723.1723.1723.4223.170.64%
Jul 31, 202523.0223.0223.0223.2723.02-0.17%
Jul 30, 202523.0623.0623.0623.3123.06-0.30%
Jul 29, 202523.1323.1323.1323.3823.130.52%
Jul 28, 202523.0123.0123.0123.2623.01-0.09%
Jul 25, 202523.0323.0323.0323.2823.030.04%
Jul 24, 202523.0223.0223.0223.2723.020.13%
Jul 23, 202522.9922.9922.9923.2422.99-0.39%
Jul 22, 202523.0823.0823.0823.3323.080.09%
Jul 21, 202523.0623.0623.0623.3123.060.30%
Jul 18, 202522.9922.9922.9923.2422.990.09%
Jul 17, 202522.9722.9722.9723.2222.970.09%