December 15th, 2015

Short-Term Infl Protected Vanguard (NQ: VTIP )

51.23 USD +0.02 (+0.04%)
Official Closing Price Updated: 4:41 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 51.22 51.25 51.21 51.23 869,115 +0.02(+0.04%)
Jan 14, 2021 51.14 51.21 51.14 51.21 1,079,209 +0.06(+0.12%)
Jan 13, 2021 51.15 51.19 51.12 51.15 2,493,776 +0.00(+0.00%)
Jan 12, 2021 51.16 51.17 51.13 51.15 1,315,317 +0.00(+0.00%)
Jan 11, 2021 51.17 51.17 51.13 51.15 1,381,508 -0.04(-0.08%)
Jan 08, 2021 51.24 51.25 51.17 51.19 1,059,700 -0.05(-0.10%)
Jan 07, 2021 51.19 51.26 51.18 51.24 1,327,472 +0.09(+0.18%)
Jan 06, 2021 51.16 51.17 51.13 51.15 1,294,107 +0.01(+0.02%)
Jan 05, 2021 51.12 51.17 51.12 51.14 901,239 +0.03(+0.06%)
Jan 04, 2021 51.08 51.12 51.07 51.11 2,218,334 +0.01(+0.02%)
Dec 31, 2020 51.10 51.10 51.10 873,877 +0.07(+0.14%)
Dec 30, 2020 50.99 51.03 50.98 51.03 873,877 +0.03(+0.06%)
Dec 29, 2020 51.01 51.01 50.98 51.00 949,170 -0.01(-0.02%)
Dec 28, 2020 51.02 51.02 50.98 51.01 1,222,726 +0.01(+0.02%)
Dec 24, 2020 51.00 51.01 50.99 51.00 402,500 -0.01(-0.02%)
Dec 23, 2020 50.98 51.01 50.97 51.01 699,877 -0.31(-0.60%)
Dec 22, 2020 51.29 51.32 51.28 51.32 973,220 +0.05(+0.10%)
Dec 21, 2020 51.27 51.30 51.26 51.27 982,471 -0.04(-0.08%)
Dec 18, 2020 51.30 51.32 51.29 51.31 820,900 +0.03(+0.06%)
Dec 17, 2020 51.31 51.32 51.28 51.28 1,101,395 +0.00(+0.00%)
Dec 16, 2020 51.24 51.30 51.23 51.28 808,105 +0.06(+0.12%)
Dec 15, 2020 51.17 51.23 51.17 51.22 808,671 +0.04(+0.08%)
Dec 14, 2020 51.16 51.19 51.15 51.18 970,795 +0.02(+0.04%)
Dec 11, 2020 51.15 51.16 51.14 51.16 1,110,100 +0.00(+0.00%)
Dec 10, 2020 51.11 51.18 51.11 51.16 926,774 +0.04(+0.08%)
Dec 09, 2020 51.13 51.14 51.11 51.12 987,098 -0.02(-0.04%)
Dec 08, 2020 51.14 51.15 51.13 51.14 999,003 +0.01(+0.02%)
Dec 07, 2020 51.08 51.13 51.08 51.13 875,947 +0.03(+0.06%)
Dec 04, 2020 51.02 51.10 51.02 51.10 2,343,900 +0.08(+0.16%)
Dec 03, 2020 50.99 51.03 50.98 51.02 744,046 +0.06(+0.12%)
Dec 02, 2020 50.90 50.97 50.90 50.96 809,696 +0.05(+0.10%)
Dec 01, 2020 50.93 50.93 50.89 50.91 717,750 -0.03(-0.06%)
Nov 30, 2020 50.92 50.94 50.92 50.94 951,101 +0.01(+0.02%)
Nov 27, 2020 50.90 50.93 50.89 50.93 518,200 +0.04(+0.08%)
Nov 25, 2020 50.89 50.90 50.88 50.89 1,181,600 +0.04(+0.08%)
Nov 24, 2020 50.83 50.87 50.82 50.85 917,958 +0.05(+0.10%)
Nov 23, 2020 50.80 50.80 50.78 50.80 826,946 +0.01(+0.02%)
Nov 20, 2020 50.77 50.79 50.77 50.79 1,258,300 +0.01(+0.02%)
Nov 19, 2020 50.76 50.78 50.74 50.78 853,689 +0.03(+0.06%)
Nov 18, 2020 50.76 50.77 50.74 50.75 1,232,579 -0.01(-0.02%)
Nov 17, 2020 50.75 50.77 50.73 50.76 718,899 +0.03(+0.06%)
Nov 16, 2020 50.76 50.77 50.72 50.73 721,136 +0.00(+0.00%)
Nov 13, 2020 50.73 50.76 50.73 50.73 1,007,200 +0.00(+0.00%)
Nov 12, 2020 50.75 50.78 50.73 50.73 627,354 -0.03(-0.06%)
Nov 11, 2020 50.74 50.76 50.71 50.76 1,023,889 +0.02(+0.04%)
Nov 10, 2020 50.69 50.76 50.68 50.74 1,091,402 +0.05(+0.10%)
Nov 09, 2020 50.65 50.69 50.63 50.69 894,886 +0.06(+0.12%)
Nov 06, 2020 50.65 50.66 50.60 50.63 712,500 -0.05(-0.10%)
Nov 05, 2020 50.69 50.71 50.67 50.68 773,386 -0.01(-0.02%)
Nov 04, 2020 50.69 50.71 50.67 50.69 870,010 -0.01(-0.02%)
Nov 03, 2020 50.66 50.70 50.65 50.70 770,630 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.