Skip to main content
Vanguard Inflation-Protected Securities Fund Admiral Shares (VAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.30
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EST

VAIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202623.3223.3223.3223.32--
Apr 27, 202623.3223.3223.3223.3223.32-
Apr 24, 202623.3223.3223.3223.3223.320.30%
Apr 23, 202623.2523.2523.2523.2523.250.04%
Apr 22, 202623.2423.2423.2423.2423.240.22%
Apr 21, 202623.1923.1923.1923.1923.19-0.26%
Apr 20, 202623.2523.2523.2523.2523.25-
Apr 17, 202623.2523.2523.2523.2523.250.22%
Apr 16, 202623.2023.2023.2023.2023.20-0.22%
Apr 15, 202623.2523.2523.2523.2523.25-0.04%
Apr 14, 202623.2623.2623.2623.2623.260.17%
Apr 13, 202623.2223.2223.2223.2223.220.35%
Apr 10, 202623.1423.1423.1423.1423.14-
Apr 9, 202623.1423.1423.1423.1423.140.04%
Apr 8, 202623.1323.1323.1323.1323.13-0.13%
Apr 7, 202623.1623.1623.1623.1623.160.26%
Apr 6, 202623.1023.1023.1023.1023.10-
Apr 2, 202623.1023.1023.1023.1023.100.35%
Apr 1, 202623.0223.0223.0223.0223.02-0.13%
Mar 31, 202623.0523.0523.0523.0523.030.04%
Mar 30, 202623.0423.0423.0423.0423.020.66%
Mar 27, 202622.8922.8922.8922.8922.87-0.13%
Mar 26, 202622.9222.9222.9222.9222.90-0.35%
Mar 25, 202623.0023.0023.0023.0022.980.26%
Mar 24, 202622.9422.9422.9422.9422.92-0.26%
Mar 23, 202623.0023.0023.0023.0022.98-0.04%
Mar 20, 202623.0123.0123.0123.0122.99-0.82%
Mar 19, 202623.2023.2023.2023.2023.18-0.13%
Mar 18, 202623.2323.2323.2323.2323.21-0.17%
Mar 17, 202623.2723.2723.2723.2723.250.34%
Mar 16, 202623.1923.1923.1923.1923.170.30%
Mar 13, 202623.1223.1223.1223.1223.10-0.17%
Mar 12, 202623.1623.1623.1623.1623.14-0.17%
Mar 11, 202623.2023.2023.2023.2023.18-0.17%
Mar 10, 202623.2423.2423.2423.2423.22-0.30%
Mar 9, 202623.3123.3123.3123.3123.290.21%
Mar 6, 202623.2623.2623.2623.2623.240.13%
Mar 5, 202623.2323.2323.2323.2323.21-0.04%
Mar 4, 202623.2423.2423.2423.2423.22-0.21%
Mar 3, 202623.2923.2923.2923.2923.27-0.04%
Mar 2, 202623.3023.3023.3023.3023.28-0.30%
Feb 27, 202623.3723.3723.3723.3723.350.17%
Feb 26, 202623.3323.3323.3323.3323.310.26%
Feb 25, 202623.2723.2723.2723.2723.250.04%
Feb 24, 202623.2623.2623.2623.2623.24-
Feb 23, 202623.2623.2623.2623.2623.240.13%
Feb 20, 202623.2323.2323.2323.2323.21-0.04%
Feb 19, 202623.2423.2423.2423.2423.220.09%
Feb 18, 202623.2223.2223.2223.2223.20-0.09%
Feb 17, 202623.2423.2423.2423.2423.22-0.09%
Feb 13, 202623.2623.2623.2623.2623.240.09%
Feb 12, 202623.2423.2423.2423.2423.220.39%
Feb 11, 202623.1523.1523.1523.1523.13-0.13%
Feb 10, 202623.1823.1823.1823.1823.160.22%
Feb 9, 202623.1323.1323.1323.1323.110.09%
Feb 6, 202623.1123.1123.1123.1123.090.09%
Feb 5, 202623.0923.0923.0923.0923.070.30%
Feb 4, 202623.0223.0223.0223.0223.00-0.13%
Feb 3, 202623.0523.0523.0523.0523.030.13%
Feb 2, 202623.0223.0223.0223.0223.00-0.17%
Jan 30, 202623.0623.0623.0623.0623.04-0.09%
Jan 29, 202623.0823.0823.0823.0823.060.04%
Jan 28, 202623.0723.0723.0723.0723.050.04%
Jan 27, 202623.0623.0623.0623.0623.040.04%
Jan 26, 202623.0523.0523.0523.0523.030.09%
Jan 23, 202623.0323.0323.0323.0323.010.22%
Jan 22, 202622.9822.9822.9822.9822.96-0.04%
Jan 21, 202622.9922.9922.9922.9922.970.35%
Jan 20, 202622.9122.9122.9122.9122.89-0.30%
Jan 16, 202622.9822.9822.9822.9822.96-0.22%
Jan 15, 202623.0323.0323.0323.0323.01-0.13%
Jan 14, 202623.0623.0623.0623.0623.040.13%
Jan 13, 202623.0323.0323.0323.0323.010.09%
Jan 12, 202623.0123.0123.0123.0122.99-0.04%
Jan 9, 202623.0223.0223.0223.0223.000.17%
Jan 8, 202622.9822.9822.9822.9822.96-0.22%
Jan 7, 202623.0323.0323.0323.0323.010.13%
Jan 6, 202623.0023.0023.0023.0022.98-0.04%
Jan 5, 202623.0123.0123.0123.0122.990.22%
Jan 2, 202622.9622.9622.9622.9622.94-0.04%
Dec 31, 202522.9722.9722.9722.9722.95-0.13%
Dec 30, 202523.0023.0023.0023.0022.98-0.04%
Dec 29, 202523.0123.0123.0123.0122.990.17%
Dec 26, 202522.9722.9722.9722.9722.95-0.04%
Dec 24, 202522.9822.9822.9822.9822.960.22%
Dec 23, 202522.9322.9322.9322.9322.91-
Dec 22, 202522.9322.9322.9322.9322.91-0.09%
Dec 19, 202522.9522.9522.9522.9522.93-0.22%
Dec 18, 202523.0023.0023.0023.0022.980.17%
Dec 17, 202522.9622.9622.9622.9622.94-2.17%
Dec 16, 202523.4723.4723.4723.4722.930.09%
Dec 15, 202523.4523.4523.4523.4522.91-0.04%
Dec 12, 202523.4623.4623.4623.4622.92-0.17%
Dec 11, 202523.5023.5023.5023.5022.96-0.04%
Dec 10, 202523.5123.5123.5123.5122.970.26%
Dec 9, 202523.4523.4523.4523.4522.91-0.09%
Dec 8, 202523.4723.4723.4723.4722.93-0.17%
Dec 5, 202523.5123.5123.5123.5122.97-0.21%
Dec 4, 202523.5623.5623.5623.5623.02-0.08%
Dec 3, 202523.5823.5823.5823.5823.040.17%