$48.64 -0.07 (%) Vanguard Asset Allc Shs Short-Term Inflation-Protected Secs Index Fund ETF - NASDAQ

May. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTIP historical data

Date Open High Low Close Volume
5/26/201548.6548.7748.6548.71161,686
5/22/201548.7648.7748.7048.7786,723
5/21/201548.7148.7448.6748.73112,553
5/20/201548.6548.7248.6048.66159,457
5/19/201548.6448.6648.6048.61158,950
5/18/201548.7448.7748.7048.71108,529
5/15/201548.7248.7848.7148.77137,593
5/14/201548.7148.7348.6848.72154,267
5/13/201548.6848.7448.6448.67140,572
5/12/201548.6248.6548.5848.64134,577
5/11/201548.6648.6948.5848.58107,194
5/8/201548.7248.7548.6648.7273,395
5/7/201548.6448.6748.5848.62164,168
5/6/201548.7248.7248.6248.65186,918
5/5/201548.7548.7548.6748.72186,097
5/4/201548.7148.7448.6648.69140,506
5/1/201548.7448.7948.7048.71100,008
4/30/201548.7548.7948.7148.79135,137
4/29/201548.7548.7748.6848.73130,976
4/28/201548.8048.8148.7648.78133,481
4/27/201548.8348.8548.8048.8399,193
4/24/201548.8248.8548.7948.8394,561
4/23/201548.7748.8148.7348.76268,249
4/22/201548.7348.7448.6848.72227,253
4/21/201548.8248.7948.6948.712,345,270
4/20/201548.8448.8548.7848.82132,275
4/17/201548.8348.8548.7448.83112,044
4/16/201548.7148.7548.6548.7374,135
4/15/201548.6548.7248.6548.69294,705
4/14/201548.6448.6548.5848.61382,245
4/13/201548.5548.5948.5348.59210,473
4/10/201548.5448.5848.5148.55115,529
4/9/201548.6348.6548.5248.58125,657
4/8/201548.6448.6648.5548.62110,916
4/7/201548.6848.7148.6148.63306,016
4/6/201548.6648.7348.6448.6999,947
4/2/201548.5648.5848.5148.5796,327
4/1/201548.5248.6048.4748.56140,871
3/31/201548.4048.4848.3648.46158,652
3/30/201548.4348.4348.3548.40100,118
3/27/201548.4448.4948.4048.40127,741
3/26/201548.5048.5448.4048.46127,984
3/25/201548.4748.5048.4248.48135,356
3/24/201548.4448.4648.3648.46121,393
3/23/201548.3948.3948.3548.38145,783
3/20/201548.3448.4248.3348.36128,878
3/19/201548.3648.3748.2748.36152,937
3/18/201548.1248.4648.0548.43152,183
3/17/201548.1048.1648.0648.09117,857
3/16/201548.2248.2548.1348.16133,279
3/13/201548.2348.2548.2048.20119,547
3/11/201548.3148.3548.2548.30204,576
3/10/201548.3148.3448.2548.28218,208
3/9/201548.3748.3848.3248.33108,110
3/6/201548.4048.4148.3248.32127,005
3/5/201548.5448.5648.4548.47118,936
3/4/201548.5348.5648.5048.55121,181
3/3/201548.5248.5648.4948.54132,123
3/2/201548.6348.6448.4748.49180,041
2/27/201548.5148.6448.5048.63243,081
2/26/201548.5248.5548.4448.48137,838
2/25/201548.4148.4748.3648.43196,213
2/24/201548.3448.4348.3048.43216,113
2/23/201548.3848.3848.3248.36180,875
2/20/201548.4148.4548.3148.35203,372
2/19/201548.3448.3948.2848.33173,211
2/18/201548.3548.4548.3048.41134,621
2/17/201548.7848.7848.2748.33191,188
2/13/201548.4348.4448.3848.41139,658
2/12/201548.4548.7048.3848.4499,482
2/11/201548.3948.4648.3548.42155,355
2/10/201548.5048.5248.4048.45161,479
2/9/201548.5648.5748.4948.5184,709
2/6/201548.6148.6648.5048.54191,153
2/5/201548.7648.7648.7048.70212,238
2/4/201548.7548.7748.6748.76247,075
2/3/201548.7648.8248.7048.77164,265
2/2/201548.7248.7848.6848.76118,631
1/30/201548.7048.7448.6148.73405,408
1/29/201548.5748.6148.5448.59105,970
1/28/201548.5748.6348.5248.61126,645
1/27/201548.6048.6148.5148.60156,554
1/26/201548.5248.5248.4548.52340,361
1/23/201548.4048.5348.4048.53204,495
1/22/201548.4548.5148.3648.43782,785
1/21/201548.4248.5148.4048.44232,269
1/20/201548.4848.5148.4348.47301,189
1/16/201548.4948.5548.4548.451,970,370
1/15/201548.4848.5748.4548.57281,298
1/14/201548.3548.4448.2848.40197,968
1/13/201548.2548.3248.2548.3298,073
1/12/201548.3348.3748.2948.32198,588
1/9/201548.2948.3648.2548.35124,193
1/8/201548.2548.3148.2548.31179,885
1/6/201548.2148.2848.1748.17231,510
1/5/201548.3048.3448.2348.28146,466
1/2/201548.2748.3948.2148.3396,008
12/31/201448.1848.3048.1748.24195,544
12/30/201448.2248.2848.1448.14381,837
12/29/201447.9548.2747.8148.221,376,370
  • Showing 1-100 of 649 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center