Vanguard Shrt-Term Infl-Prot Sec Idx ETF $49.57

down -0.03


24/4/2014 08:10 PM  |  NASDAQ : VTIP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTIP historical data

Date Open High Low Close Volume
4/24/201449.5649.6249.5549.5765,141
4/23/201449.5949.6149.5549.6063,457
4/22/201449.5549.5749.5349.56104,135
4/21/201449.6649.6649.5649.62156,976
4/17/201449.5149.5849.4849.5765,178
4/16/201449.5249.5549.4949.52361,584
4/15/201449.5049.5449.4749.5355,371
4/14/201449.4649.5249.4449.4968,623
4/11/201449.4849.5449.4749.5141,058
4/10/201449.4749.5349.4549.4963,305
4/9/201449.3549.4649.3349.46104,253
4/8/201449.3749.3949.3349.3748,845
4/7/201449.4149.4149.3549.3857,880
4/4/201449.3449.3749.3049.3677,228
4/3/201449.2949.3049.2549.29122,100
4/2/201449.2649.3049.2549.2948,019
4/1/201449.3649.3649.3149.3382,980
3/31/201449.2949.3549.2949.3375,942
3/28/201449.3449.3449.2749.3285,993
3/27/201449.3149.3449.2749.3337,602
3/26/201449.3149.3449.2749.34122,476
3/25/201449.2549.3049.2549.2783,081
3/24/201449.2649.3049.2449.2577,688
3/21/201449.2949.3349.2549.3292,061
3/20/201449.2849.3049.2149.29224,435
3/19/201449.5349.5449.3049.32105,582
3/18/201449.5049.5549.5049.5564,352
3/17/201449.5249.5749.5149.5384,726
3/14/201449.6049.6149.5449.5975,356
3/13/201449.5349.6049.5149.6074,041
3/12/201449.5949.6049.5449.5759,052
3/11/201449.5149.5749.5149.5548,549
3/10/201449.5149.5649.5049.5551,324
3/7/201449.5249.5749.5149.5461,949
3/6/201449.5049.5749.5049.5757,074
3/5/201449.5649.5849.5249.5854,830
3/4/201449.6149.6149.5449.57216,785
3/3/201449.6349.6649.6049.66102,041
2/28/201449.5549.5749.5049.5554,942
2/27/201449.5349.5849.5149.56110,034
2/26/201449.5249.5649.5049.56104,894
2/25/201449.5049.5349.4549.5271,459
2/24/201449.4949.4949.4349.48102,806
2/21/201449.4449.4849.4349.4790,405
2/20/201449.4449.4849.4049.45135,418
2/19/201449.5249.5549.4849.50236,214
2/18/201449.4849.5549.4749.5482,441
2/14/201449.4949.4949.4349.4779,819
2/13/201449.4949.5249.4549.51253,383
2/12/201449.4849.4849.4149.4660,778
2/11/201449.4749.5049.4349.44397,044
2/10/201449.5149.5349.4849.5359,641
2/7/201449.4849.5349.4649.5291,839
2/6/201449.4249.4549.3749.44133,989
2/5/201449.4149.4549.3849.41167,679
2/4/201449.4849.4849.4149.44130,832
2/3/201449.4549.5149.4249.51110,450
1/31/201449.4349.4349.3649.41164,589
1/30/201449.3949.4249.3549.4157,076
1/29/201449.3749.4149.3549.3954,618
1/28/201449.3349.3749.2949.3684,093
1/27/201449.3349.3549.2749.2879,003
1/24/201449.3249.3649.2949.32107,539
1/23/201449.3049.3549.2849.3170,699
1/22/201449.2449.2849.2249.2696,229
1/21/201449.3149.3349.2649.3189,677
1/17/201449.2449.3249.2449.2861,442
1/16/201449.3149.3549.2649.3162,614
1/15/201449.2949.3249.2649.3269,906
1/14/201449.3749.3949.2949.33152,674
1/13/201449.3949.4049.3749.38212,076
1/10/201449.3949.4149.3449.38181,458
1/9/201449.3049.3349.2749.3188,643
1/8/201449.3249.3349.2849.2878,207
1/7/201449.4049.4049.3049.35107,908
1/6/201449.3149.3549.3049.33108,145
1/3/201449.2949.3349.2849.2946,103
1/2/201449.3249.3649.2649.36114,285
12/31/201349.2649.3349.2349.3374,346
12/30/201349.2349.2849.2249.2773,629
12/27/201349.2549.2749.2149.23218,729
12/26/201349.2249.2549.1749.2454,415
12/24/201349.2349.2349.1849.2256,043
12/23/201349.2149.2749.1949.22297,087
12/20/201349.2549.2949.2249.26296,381
12/19/201349.3149.3749.2649.31172,239
12/18/201349.3649.4449.3349.37129,036
12/17/201349.3549.4149.3549.40104,055
12/16/201349.3749.3849.3249.37150,776
12/13/201349.3349.3549.2949.34177,091
12/12/201349.3449.3449.2749.3248,292
12/11/201349.3749.4049.3549.3774,506
12/10/201349.3849.3949.3349.3898,875
12/9/201349.3649.3949.3049.35186,089
12/6/201349.3049.4049.3049.33130,503
12/5/201349.3949.4349.3649.43174,544
12/4/201349.4149.4449.3749.42141,908
12/3/201349.4549.4849.4249.45118,485
12/2/201349.4649.5349.3849.45249,787
11/29/201349.5349.5649.4749.5552,077
Trading Center