MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTIP — Vanguard Short-Term Inflation-Protected Securities Index Fund
NasdaqVanguard Short-Term Inflation-Protected Securities Index Fund
$48.49
+0.03(+0.06%)
- O
- 48.47
- H
- 48.54
- L
- 48.43
- V
- 2.51M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.49
Period Return-3.27%
Period High$50.81
Period Low$48.28
Avg Daily Volume2.19M
Total Trading Days365
VTIP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.47 | $48.54 | $48.43 | $48.49 | +$0.03 | +0.06% | 2,511,288 | $48.48 | $48.43 $48.54 |
| Oct 7, 2026 | $48.40 | $48.46 | $48.39 | $48.46 | +$0.04 | +0.08% | 2,481,796 | $48.44 | $48.39 $48.46 |
| Oct 6, 2026 | $48.38 | $48.43 | $48.38 | $48.42 | +$0.03 | +0.06% | 3,140,418 | $48.41 | $48.38 $48.43 |
| Oct 5, 2026 | $48.40 | $48.41 | $48.35 | $48.39 | +$0.02 | +0.03% | 4,408,917 | $48.38 | $48.35 $48.41 |
| Oct 2, 2026 | $48.46 | $48.46 | $48.35 | $48.38 | $-0.04 | -0.07% | 3,626,397 | $48.39 | $48.35 $48.46 |
| Oct 1, 2026 | $48.30 | $48.43 | $48.28 | $48.41 | $-0.81 | -1.65% | 4,222,443 | $48.38 | $48.28 $48.43 |
| Sep 30, 2026 | $49.25 | $49.27 | $49.19 | $49.22 | +$0.04 | +0.07% | 2,446,125 | $49.23 | $49.19 $49.27 |
| Sep 29, 2026 | $49.16 | $49.20 | $49.12 | $49.19 | +$0.03 | +0.05% | 3,079,427 | $49.16 | $49.12 $49.20 |
| Sep 28, 2026 | $49.21 | $49.23 | $49.15 | $49.16 | $-0.10 | -0.20% | 2,875,311 | $49.18 | $49.15 $49.23 |
| Sep 25, 2026 | $49.20 | $49.26 | $49.18 | $49.26 | +$0.08 | +0.16% | 2,904,191 | $49.23 | $49.18 $49.26 |
| Sep 24, 2026 | $49.24 | $49.25 | $49.17 | $49.18 | $-0.03 | -0.06% | 3,178,126 | $49.20 | $49.17 $49.25 |
| Sep 23, 2026 | $49.30 | $49.33 | $49.15 | $49.21 | $-0.13 | -0.26% | 5,545,572 | $49.21 | $49.15 $49.33 |
| Sep 22, 2026 | $49.31 | $49.35 | $49.30 | $49.34 | $-0.01 | -0.02% | 2,986,576 | $49.32 | $49.30 $49.35 |
| Sep 21, 2026 | $49.34 | $49.35 | $49.31 | $49.35 | +$0.04 | +0.08% | 2,206,255 | $49.34 | $49.31 $49.35 |
| Sep 18, 2026 | $49.36 | $49.36 | $49.30 | $49.31 | $-0.09 | -0.18% | 2,270,055 | $49.34 | $49.30 $49.36 |
| Sep 17, 2026 | $49.37 | $49.42 | $49.37 | $49.40 | +$0.05 | +0.10% | 4,108,583 | $49.39 | $49.37 $49.42 |
| Sep 16, 2026 | $49.52 | $49.53 | $49.35 | $49.35 | $-0.13 | -0.26% | 3,536,283 | $49.45 | $49.35 $49.53 |
| Sep 15, 2026 | $49.47 | $49.52 | $49.47 | $49.48 | +$0.01 | +0.02% | 4,776,649 | $49.49 | $49.47 $49.52 |
| Sep 14, 2026 | $49.52 | $49.55 | $49.47 | $49.47 | $-0.03 | -0.06% | 4,835,511 | $49.51 | $49.47 $49.55 |
| Sep 11, 2026 | $49.61 | $49.61 | $49.47 | $49.50 | $-0.14 | -0.28% | 6,476,721 | $49.53 | $49.47 $49.61 |
| Sep 10, 2026 | $49.67 | $49.69 | $49.64 | $49.64 | $-0.09 | -0.18% | 4,337,274 | $49.67 | $49.64 $49.69 |
| Sep 9, 2026 | $49.76 | $49.77 | $49.72 | $49.73 | $-0.02 | -0.04% | 2,108,834 | $49.74 | $49.72 $49.77 |
| Sep 8, 2026 | $49.74 | $49.76 | $49.73 | $49.75 | +$0.02 | +0.04% | 4,018,336 | $49.75 | $49.73 $49.76 |
| Sep 4, 2026 | $49.71 | $49.74 | $49.68 | $49.73 | +$0.01 | +0.01% | 1,646,784 | $49.72 | $49.68 $49.74 |
| Sep 3, 2026 | $49.76 | $49.77 | $49.72 | $49.73 | +$0.05 | +0.09% | 3,890,293 | $49.76 | $49.72 $49.77 |
| Sep 2, 2026 | $49.71 | $49.71 | $49.68 | $49.68 | $-0.01 | -0.02% | 2,544,126 | $49.69 | $49.68 $49.71 |
| Sep 1, 2026 | $49.66 | $49.70 | $49.65 | $49.69 | +$0.02 | +0.04% | 3,299,907 | $49.68 | $49.65 $49.70 |
| Aug 31, 2026 | $49.67 | $49.69 | $49.65 | $49.67 | +$0.02 | +0.04% | 2,963,982 | $49.67 | $49.65 $49.69 |
| Aug 28, 2026 | $49.80 | $49.81 | $49.64 | $49.65 | $-0.14 | -0.28% | 2,597,820 | $49.69 | $49.64 $49.81 |
| Aug 27, 2026 | $49.82 | $49.83 | $49.79 | $49.79 | $-0.02 | -0.04% | 2,172,356 | $49.81 | $49.79 $49.83 |