$49.52 +0.15 (%) Vanguard Asset Allc Shs Short-Term Inflation-Protected Secs Index Fund ETF - NASDAQ

Oct. 1, 2014 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTIP historical data

Date Open High Low Close Volume
9/30/201449.4049.4749.3749.37162,124
9/29/201449.4149.4849.4149.42113,623
9/26/201449.4549.4549.4049.4366,174
9/25/201449.4949.5149.4549.5094,928
9/24/201449.4649.5049.4249.4292,579
9/23/201449.4149.4549.3849.4565,996
9/22/201449.4149.4249.3549.3968,133
9/19/201449.3449.4249.3449.41105,117
9/18/201449.4349.5149.3749.4192,626
9/17/201449.6049.6349.4149.45127,305
9/16/201449.6249.6849.6249.66305,029
9/15/201449.6049.6549.6049.6294,940
9/12/201449.6049.6549.5849.63111,551
9/11/201449.6449.6749.5949.6395,584
9/10/201449.6149.6349.5849.5880,668
9/9/201449.6749.7049.6549.67112,633
9/8/201449.7949.8149.7149.71120,134
9/5/201449.8449.8749.7849.7971,269
9/4/201449.8449.8649.7949.8169,110
9/3/201449.7749.8549.7749.81242,686
9/2/201449.8549.8849.8049.8188,615
8/29/201449.8749.9349.8749.9149,490
8/28/201449.9449.9449.8749.8969,818
8/27/201449.9049.9149.8649.8991,534
8/26/201449.8549.8949.8349.87102,840
8/25/201449.8549.8749.8249.8587,451
8/22/201449.9149.9449.8349.8773,293
8/21/201449.8949.9249.8649.9075,642
8/20/201449.9549.9749.8649.86100,173
8/19/201450.0150.0349.9349.96118,425
8/18/201450.0350.0449.9650.00151,209
8/15/201450.0550.0950.0250.0461,001
8/14/201450.1150.1350.0250.06107,344
8/13/201450.0350.0950.0350.09142,031
8/12/201450.0550.0750.0150.0366,834
8/11/201450.0650.0649.9950.05100,996
8/8/201450.0650.0750.0050.0486,632
8/7/201450.0050.0749.9750.0553,949
8/6/201450.0250.0449.9750.00128,298
8/5/201449.9350.0149.9349.96186,782
8/4/201450.0350.0449.9750.00109,302
8/1/201450.0050.0549.9550.04111,909
7/31/201449.9249.9949.9149.95452,659
7/30/201449.9950.0049.9349.9687,995
7/29/201450.0050.0249.9750.0283,880
7/28/201450.0350.0449.9749.99144,297
7/25/201449.9950.0249.9650.0188,277
7/24/201449.9249.9549.9149.9384,529
7/23/201449.9949.9949.9649.9850,894
7/22/201450.0150.0149.9649.9991,462
7/21/201450.0350.0550.0050.0383,346
7/18/201450.0450.0450.0050.0164,600
7/17/201449.9950.0649.9750.0687,525
7/16/201449.9949.9949.9649.9870,022
7/15/201450.0450.0849.9649.9977,514
7/14/201450.0550.0750.0350.0478,937
7/11/201450.1150.1450.0750.08360,066
7/10/201450.1050.1550.0350.0387,577
7/9/201450.0150.0749.9750.03105,529
7/8/201450.0550.0950.0250.0369,548
7/7/201450.0750.0850.0250.03116,076
7/3/201450.0350.0650.0150.0645,611
7/2/201450.0650.0750.0250.05105,546
7/1/201450.1150.1250.0750.0786,504
6/30/201450.1050.1550.1050.12170,845
6/27/201450.1150.1450.1050.1471,983
6/26/201450.0750.1250.0750.1194,878
6/25/201450.2050.2050.0750.08125,205
6/24/201452.1352.1350.0250.1075,242
6/20/201449.9950.1149.9950.11100,330
6/19/201450.0850.0849.9950.04105,354
6/18/201449.9750.0349.9150.03345,875
6/17/201449.8949.9149.8649.8986,336
6/16/201449.9249.9249.8449.8959,489
6/13/201449.8849.9049.8449.9075,753
6/12/201449.9249.9649.8849.9596,020
6/11/201449.8849.8949.8449.8893,778
6/10/201449.8549.8749.8249.85111,687
6/9/201449.8849.8849.8349.87105,538
6/6/201449.9149.9249.8449.8659,911
6/5/201449.8549.9049.8249.8643,804
6/4/201449.8549.8749.8049.8372,966
6/3/201449.8849.9149.8149.8476,401
6/2/201449.9649.9649.8849.91126,414
5/30/201449.9749.9849.9549.9778,583
5/29/201450.0350.0649.9750.0091,854
5/28/201449.9850.0349.9650.0394,933
5/27/201449.9649.9849.9249.9683,798
5/23/201450.0050.0049.9449.9849,716
5/22/201449.8749.9449.8749.92109,216
5/21/201449.9149.9449.8749.9284,655
5/20/201449.8749.9249.8549.9153,522
5/19/201449.9049.9149.8549.8678,035
5/16/201449.9049.9249.8649.8891,214
5/15/201449.8249.8749.8149.85126,931
5/13/201449.7049.7149.6649.7165,008
5/12/201449.7149.7149.6349.67119,405
5/8/201449.6649.7049.6449.7047,316
5/7/201449.6249.6549.6049.6579,968
5/6/201449.6349.6549.5849.6085,659
  • Showing 1-100 of 488 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center