Vanguard Inflation-Protected Securities Fund Investor Shares (VIPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.87
-0.01 (-0.08%)
Apr 28, 2026, 4:00 PM EST
VIPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Apr 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Apr 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% |
| Apr 23, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Apr 22, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.25% |
| Apr 21, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.25% |
| Apr 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Apr 17, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Apr 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.17% |
| Apr 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.08% |
| Apr 14, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.17% |
| Apr 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.34% |
| Apr 10, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Apr 9, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Apr 8, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% |
| Apr 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Apr 6, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Apr 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Apr 1, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Mar 31, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.73 | 0.09% |
| Mar 30, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.60% |
| Mar 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | -0.09% |
| Mar 26, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.66 | -0.34% |
| Mar 25, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | 0.26% |
| Mar 24, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.67 | -0.34% |
| Mar 23, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | - |
| Mar 20, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | -0.76% |
| Mar 19, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | -0.17% |
| Mar 18, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.17% |
| Mar 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.34% |
| Mar 16, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | 0.34% |
| Mar 13, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | -0.25% |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.79 | -0.17% |
| Mar 11, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.81 | -0.17% |
| Mar 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | -0.25% |
| Mar 9, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | 0.17% |
| Mar 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.17% |
| Mar 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.08% |
| Mar 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | -0.17% |
| Mar 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.85 | -0.08% |
| Mar 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | -0.25% |
| Feb 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.89 | 0.17% |
| Feb 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.87 | 0.25% |
| Feb 25, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | - |
| Feb 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | - |
| Feb 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.17% |
| Feb 20, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.08% |
| Feb 19, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | 0.08% |
| Feb 18, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | - |
| Feb 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.17% |
| Feb 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 0.08% |
| Feb 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | 0.42% |
| Feb 11, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.78 | -0.17% |
| Feb 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | 0.25% |
| Feb 9, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | 0.08% |
| Feb 6, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | 0.09% |
| Feb 5, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | 0.26% |
| Feb 4, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | -0.09% |
| Feb 3, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.73 | 0.17% |
| Feb 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | -0.26% |
| Jan 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | -0.09% |
| Jan 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.75 | 0.09% |
| Jan 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | 0.09% |
| Jan 27, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.73 | - |
| Jan 26, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.73 | 0.09% |
| Jan 23, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.26% |
| Jan 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -0.09% |
| Jan 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | 0.34% |
| Jan 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.66 | -0.34% |
| Jan 16, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | -0.17% |
| Jan 15, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | -0.17% |
| Jan 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | 0.17% |
| Jan 13, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.09% |
| Jan 12, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | -0.09% |
| Jan 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.17% |
| Jan 8, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | -0.17% |
| Jan 7, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.17% |
| Jan 6, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | -0.09% |
| Jan 5, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | 0.26% |
| Jan 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | -0.09% |
| Dec 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -0.17% |
| Dec 30, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | - |
| Dec 29, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | 0.17% |
| Dec 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -0.09% |
| Dec 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | 0.26% |
| Dec 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.67 | - |
| Dec 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.67 | -0.09% |
| Dec 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | -0.26% |
| Dec 18, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.71 | 0.17% |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | -2.09% |
| Dec 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.68 | - |
| Dec 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.68 | - |
| Dec 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.68 | -0.17% |
| Dec 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.70 | - |
| Dec 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.70 | 0.25% |
| Dec 9, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.67 | -0.08% |
| Dec 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.68 | -0.17% |
| Dec 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.70 | -0.25% |
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | -0.08% |
| Dec 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.74 | 0.17% |