VANGUARD SHRT-TERM INFL-PROT S $49.30

down -0.20


19/6/2013 04:19 PM  |  NASDAQ : VTIP  |  Industries :
Type:

VTIP historical data

Date Open High Low Close Volume
6/19/2013 49.55 49.55 49.25 49.30 2718
6/18/2013 49.46 49.52 49.46 49.50 1201
6/17/2013 49.55 49.55 49.40 49.46 5260
6/14/2013 49.57 49.57 49.46 49.50 1148
6/13/2013 49.38 49.44 49.25 49.44 624
6/12/2013 49.43 49.44 49.32 49.40 708
6/11/2013 49.35 49.45 49.31 49.39 1021
6/10/2013 49.54 49.54 49.45 49.49 1996
6/7/2013 49.46 49.57 49.46 49.49 2192
6/6/2013 49.49 49.59 49.49 49.59 1141
6/5/2013 49.63 49.65 49.58 49.62 1391
6/4/2013 49.65 49.65 49.56 49.62 1220
6/3/2013 49.61 49.65 49.55 49.63 1099
5/31/2013 49.61 49.61 49.52 49.61 2039
5/30/2013 49.65 49.65 49.55 49.59 1241
5/29/2013 49.69 49.70 49.58 49.65 2811
5/28/2013 49.72 49.78 49.68 49.68 1777
5/24/2013 49.76 49.87 49.75 49.85 1282
5/23/2013 49.80 49.80 49.72 49.76 1376
5/22/2013 49.91 49.93 49.78 49.80 2167
5/21/2013 49.81 49.91 49.81 49.91 5487
5/20/2013 49.86 49.90 49.85 49.90 1473
5/17/2013 49.93 49.93 49.85 49.86 1469
5/16/2013 49.97 49.97 49.86 49.93 2175
5/15/2013 49.98 49.98 49.90 49.96 3331
5/14/2013 49.90 49.97 49.90 49.92 1439
5/13/2013 50.00 50.00 49.95 49.95 1065
5/10/2013 50.03 50.03 49.95 50.01 2371
5/9/2013 50.07 50.07 50.02 50.05 1078
5/8/2013 50.08 50.08 50.02 50.02 1297
5/7/2013 50.08 50.08 50.05 50.07 853
5/6/2013 50.05 50.07 50.00 50.06 653
5/3/2013 50.05 50.05 50.00 50.04 820
5/2/2013 49.98 50.03 49.98 50.01 684
5/1/2013 50.06 50.06 49.99 50.02 890
4/30/2013 50.14 50.14 50.05 50.08 1051
4/29/2013 50.16 50.16 50.11 50.13 844
4/26/2013 50.11 50.15 50.11 50.11 720
4/25/2013 50.08 50.12 50.05 50.07 616
4/24/2013 49.97 50.04 49.97 50.02 1231
4/23/2013 50.01 50.01 49.96 49.99 1123
4/22/2013 50.00 50.04 49.97 50.00 1002
4/19/2013 49.97 50.00 49.93 49.98 908
4/18/2013 50.09 50.09 49.86 49.90 1851
4/17/2013 50.08 50.09 50.05 50.05 1223
4/16/2013 50.11 50.13 50.09 50.11 1590
4/15/2013 50.19 50.20 50.09 50.10 1661
4/12/2013 50.25 50.25 50.19 50.23 973
4/11/2013 50.23 50.24 50.18 50.24 1467
4/10/2013 50.25 50.25 50.16 50.21 1146
4/9/2013 50.28 50.28 50.21 50.23 1080
4/8/2013 50.33 50.33 50.24 50.26 1581
4/5/2013 50.35 50.35 50.28 50.29 819
4/4/2013 50.32 50.33 50.30 50.32 3778
4/3/2013 50.36 50.36 50.30 50.32 802
4/2/2013 50.36 50.36 50.32 50.33 1400
4/1/2013 50.38 50.38 50.34 50.36 1702
3/28/2013 50.30 50.34 50.30 50.34 2031
3/27/2013 50.34 50.34 50.29 50.30 2036
3/26/2013 50.28 50.30 50.26 50.30 2236
3/25/2013 50.30 50.31 50.27 50.30 4215
3/22/2013 50.30 50.30 50.26 50.28 6773
3/21/2013 50.32 50.32 50.26 50.28 2967
3/20/2013 50.32 50.32 50.29 50.30 4188
3/19/2013 50.35 50.36 50.30 50.31 2971
3/18/2013 50.35 50.35 50.32 50.34 2843
3/15/2013 50.32 50.36 50.30 50.36 2387
3/14/2013 50.24 50.31 50.24 50.31 1541
3/13/2013 50.23 50.25 50.22 50.25 1320
3/12/2013 50.23 50.24 50.22 50.24 1186
3/11/2013 50.22 50.22 50.18 50.20 3001
3/8/2013 50.18 50.20 50.16 50.19 1833
3/7/2013 50.20 50.20 50.16 50.18 1622
3/6/2013 50.21 50.21 50.17 50.20 1419
3/5/2013 50.22 50.23 50.19 50.23 1318
3/4/2013 50.20 50.21 50.16 50.21 1747
3/1/2013 50.19 50.21 50.16 50.21 1298
2/28/2013 50.20 50.21 50.17 50.21 3800
2/27/2013 50.21 50.21 50.17 50.19 2134
2/26/2013 50.20 50.21 50.16 50.19 876
2/25/2013 50.20 50.25 50.19 50.23 1008
2/22/2013 50.19 50.20 50.16 50.20 2310
2/21/2013 50.18 50.18 50.14 50.18 740
2/20/2013 50.18 50.19 50.15 50.18 1636
2/19/2013 50.20 50.20 50.14 50.19 2784
2/15/2013 50.20 50.20 50.15 50.19 1725
2/14/2013 50.19 50.21 50.15 50.21 1698
2/13/2013 50.16 50.19 50.13 50.15 1826
2/12/2013 50.18 50.18 50.13 50.16 2185
2/11/2013 50.20 50.20 50.15 50.18 2836
2/8/2013 50.21 50.21 50.17 50.21 2757
2/7/2013 50.24 50.24 50.16 50.16 2965
2/6/2013 50.22 50.24 50.19 50.23 3524
2/5/2013 50.22 50.23 50.19 50.23 1882
2/4/2013 50.22 50.26 50.21 50.24 2293
2/1/2013 50.23 50.24 50.16 50.20 886
1/31/2013 50.17 50.20 50.14 50.19 1852
1/30/2013 50.11 50.16 50.10 50.16 1726
1/29/2013 50.09 50.11 50.06 50.11 1293
1/28/2013 50.07 50.08 50.05 50.07 1770
Marketplace
Trading Center