Skip to main content
Vanguard Shrt-Term Infl-Prot Sec Idx Ins (VTSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.16
-0.02 (-0.08%)
At close: Dec 5, 2025

VTSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202525.1625.1625.1625.1625.16-0.08%
Dec 4, 202525.1825.1825.1825.1825.18-
Dec 3, 202525.1825.1825.1825.1825.180.08%
Dec 2, 202525.1625.1625.1625.1625.160.04%
Dec 1, 202525.1525.1525.1525.1525.15-0.08%
Nov 28, 202525.1725.1725.1725.1725.17-0.04%
Nov 26, 202525.1825.1825.1825.1825.180.08%
Nov 25, 202525.1625.1625.1625.1625.160.04%
Nov 24, 202525.1525.1525.1525.1525.15-
Nov 21, 202525.1525.1525.1525.1525.150.08%
Nov 20, 202525.1325.1325.1325.1325.130.04%
Nov 19, 202525.1225.1225.1225.1225.12-0.04%
Nov 18, 202525.1325.1325.1325.1325.130.08%
Nov 17, 202525.1125.1125.1125.1125.11-
Nov 14, 202525.1125.1125.1125.1125.11-0.04%
Nov 13, 202525.1225.1225.1225.1225.12-0.04%
Nov 12, 202525.1325.1325.1325.1325.13-0.08%
Nov 11, 202525.1525.1525.1525.1525.150.12%
Nov 10, 202525.1225.1225.1225.1225.12-
Nov 7, 202525.1225.1225.1225.1225.120.04%
Nov 6, 202525.1125.1125.1125.1125.110.08%
Nov 5, 202525.0925.0925.0925.0925.09-0.12%
Nov 4, 202525.1225.1225.1225.1225.120.04%
Nov 3, 202525.1125.1125.1125.1125.11-
Oct 31, 202525.1125.1125.1125.1125.110.12%
Oct 30, 202525.0825.0825.0825.0825.08-0.04%
Oct 29, 202525.0925.0925.0925.0925.09-0.28%
Oct 28, 202525.1625.1625.1625.1625.16-
Oct 27, 202525.1625.1625.1625.1625.16-0.04%
Oct 24, 202525.1725.1725.1725.1725.17-0.08%
Oct 23, 202525.1925.1925.1925.1925.19-0.04%
Oct 22, 202525.2025.2025.2025.2025.200.04%
Oct 21, 202525.1925.1925.1925.1925.190.12%
Oct 20, 202525.1625.1625.1625.1625.16-
Oct 17, 202525.1625.1625.1625.1625.16-0.08%
Oct 16, 202525.1825.1825.1825.1825.180.12%
Oct 15, 202525.1525.1525.1525.1525.15-0.04%
Oct 14, 202525.1625.1625.1625.1625.160.04%
Oct 13, 202525.1525.1525.1525.1525.150.08%
Oct 10, 202525.1325.1325.1325.1325.130.08%
Oct 9, 202525.1125.1125.1125.1125.11-0.04%
Oct 8, 202525.1225.1225.1225.1225.12-
Oct 7, 202525.1225.1225.1225.1225.120.12%
Oct 6, 202525.0925.0925.0925.0925.09-
Oct 3, 202525.0925.0925.0925.0925.09-0.04%
Oct 2, 202525.1025.1025.1025.1025.10-0.04%
Oct 1, 202525.1125.1125.1125.1125.110.12%
Sep 30, 202525.0825.0825.0825.0825.08-1.30%
Sep 29, 202525.0925.0925.0925.4125.080.04%
Sep 26, 202525.0825.0825.0825.4025.07-
Sep 25, 202525.0825.0825.0825.4025.07-0.12%
Sep 24, 202525.1025.1025.1025.4325.10-0.04%
Sep 23, 202525.1125.1125.1125.4425.110.12%
Sep 22, 202525.0925.0925.0925.4125.08-0.08%
Sep 19, 202525.1025.1025.1025.4325.10-0.04%
Sep 18, 202525.1125.1125.1125.4425.11-0.08%
Sep 17, 202525.1325.1325.1325.4625.13-0.04%
Sep 16, 202525.1425.1425.1425.4725.140.08%
Sep 15, 202525.1225.1225.1225.4525.120.04%
Sep 12, 202525.1125.1125.1125.4425.11-
Sep 11, 202525.1125.1125.1125.4425.11-0.04%
Sep 10, 202525.1225.1225.1225.4525.12-
Sep 9, 202525.1225.1225.1225.4525.12-0.04%
Sep 8, 202525.1325.1325.1325.4625.130.04%
Sep 5, 202525.1225.1225.1225.4525.120.12%
Sep 4, 202525.0925.0925.0925.4225.090.04%
Sep 3, 202525.0925.0925.0925.4125.08-
Sep 2, 202525.0925.0925.0925.4125.08-0.04%
Aug 29, 202525.0925.0925.0925.4225.09-
Aug 28, 202525.0925.0925.0925.4225.09-
Aug 27, 202525.0925.0925.0925.4225.090.16%
Aug 26, 202525.0625.0625.0625.3825.050.16%
Aug 25, 202525.0225.0225.0225.3425.02-
Aug 22, 202525.0225.0225.0225.3425.020.36%
Aug 21, 202524.9324.9324.9325.2524.93-
Aug 20, 202524.9324.9324.9325.2524.930.04%
Aug 19, 202524.9224.9224.9225.2424.920.08%
Aug 18, 202524.9024.9024.9025.2224.90-
Aug 15, 202524.9024.9024.9025.2224.90-0.08%
Aug 14, 202524.9224.9224.9225.2424.92-0.08%
Aug 13, 202524.9424.9424.9425.2624.940.16%
Aug 12, 202524.9024.9024.9025.2224.90-0.04%
Aug 11, 202524.9124.9124.9125.2324.910.04%
Aug 8, 202524.9024.9024.9025.2224.90-
Aug 7, 202524.9024.9024.9025.2224.900.04%
Aug 6, 202524.8924.8924.8925.2124.89-
Aug 5, 202524.8924.8924.8925.2124.89-0.04%
Aug 4, 202524.9024.9024.9025.2224.900.12%
Aug 1, 202524.8724.8724.8725.1924.870.36%
Jul 31, 202524.7824.7824.7825.1024.78-0.08%
Jul 30, 202524.8024.8024.8025.1224.80-0.12%
Jul 29, 202524.8324.8324.8325.1524.830.20%
Jul 28, 202524.7824.7824.7825.1024.78-
Jul 25, 202524.7824.7824.7825.1024.78-
Jul 24, 202524.7824.7824.7825.1024.78-
Jul 23, 202524.7824.7824.7825.1024.78-0.20%
Jul 22, 202524.8324.8324.8325.1524.83-
Jul 21, 202524.8324.8324.8325.1524.830.12%
Jul 18, 202524.8024.8024.8025.1224.800.04%
Jul 17, 202524.7924.7924.7925.1124.790.08%