Vanguard Asset Allc Shs Short-Term Inflation-Protected Secs Index Fund ETF $49.95

down 0.00


31/7/2014 03:59 PM  |  NASDAQ : VTIP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTIP historical data

Date Open High Low Close Volume
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
5/5/201449.6749.6949.6249.6473,160
5/2/201449.6049.6749.5849.6535,540
5/1/201449.6349.6749.6149.65145,142
4/30/201449.5949.6349.5549.61105,397
4/29/201449.5549.5749.5349.5650,644
4/28/201449.5849.5949.5349.5684,691
4/25/201449.6549.6549.5649.5944,541
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
Trading Center