Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)

Last Price49.45

Change-0.02 (-0.03%)

NASDAQ · Last Trade: Jan 2nd, 12:18 PM EST

Historical Prices For Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares (VTIP)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	49.45	49.48	49.44	49.46	2,254,266	49.46
12/30/2025	49.47	49.49	49.46	49.47	1,710,204	49.47
12/29/2025	49.46	49.47	49.45	49.46	1,530,139	49.46
12/26/2025	49.45	49.47	49.43	49.44	1,590,728	49.44
12/24/2025	49.40	49.42	49.40	49.41	743,435	49.41
12/23/2025	49.35	49.39	49.35	49.39	1,772,164	49.39
12/22/2025	49.42	49.42	49.38	49.40	3,279,144	49.40
12/19/2025	49.44	49.44	49.40	49.42	3,413,746	49.42
12/18/2025	49.40	49.43	49.36	49.43	2,773,644	49.43
12/17/2025	50.08	50.12	50.08	50.12	1,617,456	49.41
12/16/2025	50.10	50.13	50.08	50.09	1,848,182	49.38
12/15/2025	50.14	50.16	50.11	50.11	2,171,701	49.40
12/12/2025	50.13	50.14	50.11	50.12	2,375,250	49.41
12/11/2025	50.16	50.16	50.11	50.13	1,832,841	49.42
12/10/2025	50.01	50.13	50.01	50.12	1,939,940	49.41
12/09/2025	50.09	50.11	50.05	50.06	1,263,189	49.35
12/08/2025	50.15	50.15	50.09	50.11	2,278,961	49.40
12/05/2025	50.19	50.19	50.14	50.15	1,449,547	49.44
12/04/2025	50.16	50.16	50.14	50.16	1,274,613	49.45
12/03/2025	50.16	50.18	50.15	50.18	1,688,503	49.47
12/02/2025	50.14	50.15	50.12	50.14	1,668,217	49.43
12/01/2025	50.15	50.15	50.11	50.13	2,399,858	49.41
11/28/2025	50.21	50.23	50.15	50.15	2,544,580	49.44
11/26/2025	50.15	50.18	50.12	50.18	1,192,986	49.47
11/25/2025	50.09	50.15	50.08	50.15	1,849,646	49.44
11/24/2025	50.11	50.13	50.10	50.11	1,322,839	49.40
11/21/2025	50.12	50.13	50.09	50.12	1,335,997	49.41
11/20/2025	50.06	50.09	50.05	50.07	1,496,365	49.36
11/19/2025	50.08	50.08	50.03	50.04	1,873,754	49.33
11/18/2025	50.07	50.08	50.04	50.06	1,718,903	49.35
11/17/2025	50.05	50.06	50.04	50.04	1,633,008	49.33
11/14/2025	50.08	50.10	50.03	50.04	1,440,948	49.33
11/13/2025	50.05	50.07	50.04	50.05	1,967,861	49.34
11/12/2025	50.10	50.11	50.06	50.06	1,680,848	49.35
11/11/2025	50.10	50.14	50.07	50.13	1,307,284	49.42
11/10/2025	50.06	50.06	50.04	50.05	1,804,563	49.34
11/07/2025	50.02	50.06	50.01	50.06	1,902,397	49.35
11/06/2025	50.04	50.05	50.03	50.03	3,132,196	49.32
11/05/2025	50.05	50.05	49.98	49.99	1,544,940	49.28
11/04/2025	50.05	50.08	50.04	50.05	1,553,131	49.34
11/03/2025	50.02	50.05	50.02	50.03	1,602,747	49.33
10/31/2025	50.01	50.05	50.00	50.04	1,775,881	49.33
10/30/2025	49.97	49.99	49.95	49.98	1,948,511	49.27
10/29/2025	50.10	50.11	49.97	49.98	1,610,220	49.27
10/28/2025	50.12	50.13	50.10	50.12	2,034,451	49.41
10/27/2025	50.14	50.16	50.12	50.14	1,193,759	49.43
10/24/2025	50.17	50.18	50.13	50.18	1,383,327	49.47
10/23/2025	50.21	50.22	50.17	50.18	1,641,107	49.47
10/22/2025	50.19	50.22	50.18	50.22	1,702,286	49.51
10/21/2025	50.18	50.20	50.17	50.19	1,618,467	49.48
10/20/2025	50.15	50.15	50.13	50.15	1,819,715	49.44
10/17/2025	50.17	50.18	50.13	50.13	1,089,621	49.42
10/16/2025	50.10	50.18	50.10	50.17	1,441,648	49.46
10/15/2025	50.13	50.15	50.09	50.11	1,208,524	49.40
10/14/2025	50.12	50.14	50.10	50.12	1,386,674	49.41
10/13/2025	50.12	50.15	50.09	50.13	1,046,041	49.42
10/10/2025	50.07	50.11	50.05	50.09	1,828,738	49.38
10/09/2025	50.05	50.06	50.03	50.03	1,181,145	49.32
10/08/2025	50.07	50.08	50.04	50.05	1,182,361	49.34
10/07/2025	50.02	50.05	50.01	50.04	3,910,921	49.33
10/06/2025	49.99	50.02	49.99	50.01	1,450,611	49.30
10/03/2025	50.04	50.06	49.99	49.99	2,919,600	49.28
10/02/2025	50.04	50.04	50.02	50.02	2,009,561	49.32