$49.39 -0.02 (%) Vng Sh-Tr InfPr Shs Short-Term Inflation-Protected Secs Index Fund ETF -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTIP historical data

Date Open High Low Close Volume
7/22/201649.4149.4349.3649.39228,573
7/21/201649.4149.4549.3849.413,214,330
7/20/201649.4249.4449.3649.43193,375
7/19/201649.4549.5149.4349.46125,312
7/18/201649.5149.5249.4349.47122,415
7/15/201649.4449.4949.4049.44170,481
7/14/201649.5149.5549.4649.49253,448
7/13/201649.5449.5749.4949.50166,690
7/12/201649.5449.5749.4449.50271,903
7/11/201649.5649.5849.5049.511,302,880
7/8/201649.5749.6049.5149.59276,303
7/7/201649.6249.6449.5749.57115,028
7/6/201649.6049.6449.5749.61103,475
7/5/201649.7649.7649.5549.58170,712
7/1/201649.6049.6749.5249.60158,210
6/30/201649.4549.5249.4249.48130,033
6/29/201649.4449.4849.4149.45129,375
6/28/201649.3949.4449.3449.40393,062
6/27/201649.4149.4649.3549.36338,537
6/24/201649.3649.4949.3549.40159,867
6/23/201649.3149.3549.2049.3197,476
6/22/201649.2749.3149.2249.24159,965
6/21/201649.3049.3049.2349.27168,853
6/20/201649.3149.3649.2749.32171,511
6/17/201649.3649.3649.3049.36129,533
6/16/201649.4049.4149.3249.37354,407
6/15/201649.3349.4149.2849.41170,017
6/14/201649.5049.5049.3049.33154,118
6/13/201649.3649.3849.3049.36194,507
6/10/201649.3149.3949.3149.36368,010
6/9/201649.3549.3949.3149.34175,905
6/8/201649.3349.3549.2949.35254,318
6/7/201649.2949.3249.2749.31150,058
6/6/201649.2049.2549.1549.24153,995
6/3/201649.1049.2949.1049.20152,176
6/2/201649.0649.1649.0049.03160,410
6/1/201649.0549.1848.9749.00163,879
5/31/201649.0149.0648.9849.01344,566
5/27/201649.2249.3249.0149.03140,976
5/26/201649.0649.1049.0349.06170,440
5/25/201649.0649.0648.9849.02164,642
5/24/201648.9949.0148.9448.99127,644
5/23/201648.9949.0148.9549.00254,637
5/20/201649.0649.0648.9749.03448,389
5/19/201649.0049.0448.9549.00162,682
5/18/201649.1149.1248.9649.01172,559
5/17/201649.1149.2049.1149.14128,001
5/16/201649.1049.1849.1049.13268,327
5/13/201649.1249.1549.0949.14139,927
5/12/201649.1349.1649.1049.14247,389
5/11/201649.1649.1949.1249.16129,451
5/10/201649.1049.1549.0549.14182,826
5/9/201649.1249.1749.0649.10154,980
5/6/201649.1049.1449.0449.05193,040
5/5/201649.0949.1349.0549.10157,140
5/4/201649.1049.1449.0549.10224,566
5/3/201649.0849.0949.0449.09147,120
5/2/201649.0149.0748.9549.03462,603
4/29/201649.0849.1349.0149.04284,953
4/28/201649.0149.1049.0049.061,184,690
4/27/201648.9749.0148.9249.00254,444
4/26/201648.9448.9448.8948.93553,208
4/25/201648.9648.9748.9148.93199,126
4/22/201648.9648.9948.9248.95266,105
4/21/201648.9348.9948.8948.94255,896
4/20/201648.9549.0048.9448.99158,784
4/19/201648.9648.9948.9448.98121,947
4/18/201648.9348.9648.8948.96195,503
4/15/201648.9349.0048.9248.98198,429
4/14/201648.9648.9948.9048.93160,439
4/13/201649.0049.0448.9849.03233,044
4/12/201649.0049.0349.0049.01214,909
4/11/201649.0549.0949.0249.02157,456
4/8/201649.0749.0949.0249.09160,283
4/7/201649.0349.1149.0349.04236,420
4/6/201649.0449.0548.9849.02127,918
4/5/201649.0749.0849.0049.04101,196
4/4/201649.0949.1049.0249.03442,602
4/1/201649.0449.1349.0049.05262,920
3/31/201649.1249.1549.0549.13307,455
3/30/201649.0349.1049.0049.05184,487
3/29/201648.8349.0048.8148.98263,140
3/28/201648.7748.8348.7148.81176,749
3/24/201648.7848.8948.7548.83289,473
3/23/201648.8148.8848.8148.85290,589
3/22/201648.8848.9348.8148.85142,717
3/21/201648.8348.9448.8348.90327,198
3/18/201648.9148.9848.8548.91123,206
3/17/201648.8148.8948.7848.81204,439
3/16/201648.5648.7848.5348.75233,879
3/15/201648.5748.5848.4948.49228,212
3/14/201648.5948.6248.5448.54166,235
3/11/201648.5448.6048.5348.56206,788
3/10/201648.6748.6748.5348.54425,608
3/9/201648.6248.6548.6048.65162,253
3/8/201648.5848.6548.5548.60171,924
3/7/201648.5748.6048.5048.58353,987
3/4/201648.6448.6648.5448.60158,946
3/3/201648.5948.6448.5648.63317,930
3/2/201648.5148.5848.4948.58423,982
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center