Short-Term Infl Protected Vanguard (NQ: VTIP )

50.93 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 50.65 50.69 50.63 50.67 828,982 +0.03(+0.06%)
Oct 30, 2020 50.66 50.67 50.59 50.64 998,200 -0.03(-0.06%)
Oct 29, 2020 50.70 50.71 50.66 50.67 717,937 -0.08(-0.16%)
Oct 28, 2020 50.75 50.76 50.72 50.75 836,721 -0.04(-0.08%)
Oct 27, 2020 50.79 50.81 50.78 50.79 982,632 +0.01(+0.02%)
Oct 26, 2020 50.76 50.78 50.75 50.78 843,930 -0.02(-0.04%)
Oct 23, 2020 50.80 50.81 50.78 50.80 769,900 -0.01(-0.02%)
Oct 22, 2020 50.81 50.83 50.79 50.81 1,120,354 -0.01(-0.02%)
Oct 21, 2020 50.81 50.82 50.78 50.82 622,250 +0.01(+0.02%)
Oct 20, 2020 50.80 50.81 50.78 50.81 657,627 +0.02(+0.04%)
Oct 19, 2020 50.81 50.82 50.78 50.79 777,823 -0.02(-0.04%)
Oct 16, 2020 50.80 50.83 50.79 50.81 1,565,500 +0.02(+0.04%)
Oct 15, 2020 50.78 50.80 50.76 50.79 598,567 -0.01(-0.02%)
Oct 14, 2020 50.80 50.81 50.76 50.80 732,089 +0.01(+0.02%)
Oct 13, 2020 50.82 50.84 50.78 50.79 1,000,415 -0.06(-0.12%)
Oct 12, 2020 50.84 50.85 50.82 50.85 922,487 +0.00(+0.00%)
Oct 09, 2020 50.84 50.86 50.82 50.85 983,900 +0.00(+0.00%)
Oct 08, 2020 50.82 50.85 50.79 50.85 839,373 +0.08(+0.16%)
Oct 07, 2020 50.77 50.78 50.74 50.77 740,950 +0.01(+0.02%)
Oct 06, 2020 50.77 50.79 50.73 50.76 1,341,949 +0.03(+0.06%)
Oct 05, 2020 50.78 50.78 50.73 50.73 1,291,498 +0.01(+0.02%)
Oct 02, 2020 50.70 50.75 50.70 50.72 918,700 -0.02(-0.04%)
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.