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

49.01Last Price

+0.05 (0.11%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	48.87	48.96	48.85	48.95	1,865,524	48.95
2/03/2025	49.00	49.03	48.90	48.92	1,435,881	48.92
1/31/2025	48.84	48.88	48.80	48.88	1,179,931	48.88
1/30/2025	48.79	48.83	48.79	48.82	827,818	48.82
1/29/2025	48.82	48.82	48.73	48.78	1,032,897	48.78
1/28/2025	48.80	48.82	48.77	48.82	771,862	48.82
1/27/2025	48.77	48.79	48.74	48.77	1,054,971	48.77
1/24/2025	48.67	48.73	48.66	48.71	969,828	48.71
1/23/2025	48.61	48.70	48.61	48.69	1,436,623	48.69
1/22/2025	48.65	48.67	48.63	48.65	1,115,111	48.65
1/21/2025	48.66	48.69	48.64	48.67	1,247,936	48.67
1/17/2025	48.71	48.73	48.69	48.70	903,085	48.70
1/16/2025	48.65	48.74	48.65	48.70	1,525,315	48.70
1/15/2025	48.54	48.67	48.54	48.65	1,269,447	48.65
1/14/2025	48.49	48.53	48.49	48.52	1,122,391	48.52
1/13/2025	48.45	48.49	48.45	48.48	1,272,509	48.48
1/10/2025	48.50	48.51	48.43	48.45	1,215,157	48.45
1/08/2025	48.50	48.52	48.46	48.50	1,369,997	48.50
1/07/2025	48.46	48.48	48.41	48.45	731,002	48.45
1/06/2025	48.42	48.46	48.41	48.45	1,496,513	48.45
1/03/2025	48.48	48.49	48.43	48.43	914,173	48.43
1/02/2025	48.43	48.49	48.43	48.45	1,693,030	48.45
12/31/2024	48.40	0.00	48.42	48.42	0	48.42
12/30/2024	48.37	48.41	48.37	48.40	1,429,968	48.40
12/27/2024	48.38	48.38	48.33	48.34	1,641,261	48.34
12/26/2024	48.30	48.35	48.30	48.35	1,085,231	48.35
12/24/2024	48.30	48.34	48.28	48.33	714,382	48.33
12/23/2024	48.83	48.84	48.81	48.83	1,248,785	48.30
12/20/2024	48.87	48.88	48.84	48.84	1,730,717	48.31
12/19/2024	48.86	48.87	48.72	48.79	1,668,671	48.26
12/18/2024	48.97	49.02	48.81	48.83	788,856	48.30
12/17/2024	48.96	48.98	48.95	48.95	927,403	48.42
12/16/2024	49.01	49.02	48.97	48.97	1,608,472	48.44
12/13/2024	49.06	49.06	49.00	49.02	793,143	48.49
12/12/2024	49.07	49.09	49.05	49.05	1,040,051	48.52
12/11/2024	49.08	49.11	49.06	49.07	1,029,930	48.54
12/10/2024	49.04	49.08	49.03	49.08	1,148,377	48.55
12/09/2024	49.08	49.08	49.06	49.07	1,043,433	48.54
12/06/2024	49.11	49.13	49.07	49.08	1,442,589	48.55
12/05/2024	49.05	49.07	49.03	49.07	840,260	48.54
12/04/2024	49.03	49.10	49.02	49.08	871,552	48.55
12/03/2024	49.04	49.06	49.01	49.03	856,649	48.50
12/02/2024	48.98	49.02	48.96	49.00	1,561,834	48.47
11/29/2024	48.97	49.02	48.97	49.00	468,999	48.47
11/27/2024	48.96	48.98	48.94	48.97	1,346,951	48.44
11/26/2024	48.93	48.94	48.88	48.91	742,893	48.38
11/25/2024	48.93	48.94	48.89	48.91	1,256,680	48.38
11/22/2024	48.86	48.89	48.85	48.87	870,268	48.34
11/21/2024	48.92	48.93	48.86	48.86	1,132,787	48.33
11/20/2024	48.88	48.94	48.88	48.90	934,511	48.37
11/19/2024	48.88	48.91	48.87	48.89	1,458,899	48.36
11/18/2024	48.80	48.87	48.80	48.85	1,059,636	48.32
11/15/2024	48.73	48.82	48.71	48.80	1,582,787	48.27
11/14/2024	48.81	48.83	48.72	48.74	785,449	48.21
11/13/2024	48.84	48.84	48.76	48.78	797,491	48.25
11/12/2024	48.80	48.82	48.74	48.75	1,737,075	48.22
11/11/2024	48.90	48.90	48.81	48.82	772,604	48.29
11/08/2024	48.90	48.93	48.88	48.89	665,437	48.36
11/07/2024	48.85	48.92	48.84	48.89	1,164,013	48.36
11/06/2024	48.71	48.86	48.71	48.82	941,833	48.29
11/05/2024	48.73	48.74	48.67	48.72	755,567	48.19