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%
VTP — Vanguard Total Inflation-Protection Securities ETF
NYSE ArcaVanguard Total Inflation-Protection Securities ETF
$72.50
+0.16(+0.22%)
- O
- 72.31
- H
- 72.58
- L
- 72.26
- V
- 32.67K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.50
Period Return-3.65%
Period High$79.37
Period Low$71.97
Avg Daily Volume26.8K
Total Trading Days316
VTP — Historical OHLCV Price & Volume Table
Jul 9, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.31 | $72.58 | $72.26 | $72.50 | +$0.16 | +0.22% | 32,674 | $72.42 | $72.26 $72.58 |
| Oct 7, 2026 | $72.08 | $72.38 | $72.06 | $72.34 | +$0.03 | +0.04% | 49,952 | $72.21 | $72.06 $72.38 |
| Oct 6, 2026 | $72.18 | $72.34 | $72.13 | $72.31 | +$0.21 | +0.29% | 91,211 | $72.26 | $72.13 $72.34 |
| Oct 5, 2026 | $72.20 | $72.23 | $72.02 | $72.10 | $-0.14 | -0.19% | 443,452 | $72.07 | $72.02 $72.23 |
| Oct 2, 2026 | $72.49 | $72.53 | $72.17 | $72.24 | $-0.12 | -0.17% | 111,377 | $72.32 | $72.17 $72.53 |
| Oct 1, 2026 | $71.97 | $72.46 | $71.97 | $72.36 | $-0.82 | -1.12% | 92,571 | $72.27 | $71.97 $72.46 |
| Sep 30, 2026 | $73.43 | $73.43 | $73.05 | $73.18 | +$0.01 | +0.01% | 43,735 | $73.13 | $73.05 $73.43 |
| Sep 29, 2026 | $73.04 | $73.20 | $73.02 | $73.17 | $-0.04 | -0.05% | 65,484 | $73.12 | $73.02 $73.20 |
| Sep 28, 2026 | $73.33 | $73.33 | $73.13 | $73.21 | $-0.27 | -0.37% | 23,484 | $73.22 | $73.13 $73.33 |
| Sep 25, 2026 | $73.43 | $73.50 | $73.29 | $73.48 | +$0.10 | +0.14% | 95,079 | $73.38 | $73.29 $73.50 |
| Sep 24, 2026 | $73.72 | $74.55 | $73.37 | $73.38 | $-0.34 | -0.46% | 55,322 | $73.50 | $73.37 $74.55 |
| Sep 23, 2026 | $74.18 | $74.20 | $73.62 | $73.72 | $-0.51 | -0.69% | 50,089 | $73.85 | $73.62 $74.20 |
| Sep 22, 2026 | $74.32 | $74.44 | $74.15 | $74.23 | $-0.04 | -0.05% | 55,467 | $74.23 | $74.15 $74.44 |
| Sep 21, 2026 | $74.23 | $74.31 | $74.16 | $74.27 | +$0.27 | +0.36% | 54,496 | $74.23 | $74.16 $74.31 |
| Sep 18, 2026 | $74.15 | $74.15 | $74.00 | $74.00 | $-0.32 | -0.43% | 37,799 | $74.09 | $74.00 $74.15 |
| Sep 17, 2026 | $74.24 | $74.35 | $74.20 | $74.32 | +$0.23 | +0.31% | 33,423 | $74.28 | $74.20 $74.35 |
| Sep 16, 2026 | $74.45 | $74.59 | $74.09 | $74.09 | $-0.28 | -0.38% | 61,936 | $74.40 | $74.09 $74.59 |
| Sep 15, 2026 | $74.34 | $74.95 | $74.31 | $74.37 | $-0.04 | -0.05% | 83,018 | $74.35 | $74.31 $74.95 |
| Sep 14, 2026 | $74.51 | $74.63 | $74.36 | $74.41 | $-0.02 | -0.02% | 89,337 | $74.52 | $74.36 $74.63 |
| Sep 11, 2026 | $74.73 | $74.84 | $74.40 | $74.43 | $-0.33 | -0.43% | 43,619 | $74.58 | $74.40 $74.84 |
| Sep 10, 2026 | $74.84 | $74.96 | $74.71 | $74.75 | $-0.34 | -0.45% | 43,936 | $74.84 | $74.71 $74.96 |
| Sep 9, 2026 | $75.25 | $75.26 | $75.03 | $75.09 | $-0.15 | -0.20% | 12,807 | $75.14 | $75.03 $75.26 |
| Sep 8, 2026 | $75.28 | $75.29 | $75.20 | $75.24 | +$0.03 | +0.03% | 37,692 | $75.24 | $75.20 $75.29 |
| Sep 4, 2026 | $75.18 | $75.24 | $75.14 | $75.22 | $-0.01 | -0.01% | 27,251 | $75.20 | $75.14 $75.24 |
| Sep 3, 2026 | $75.34 | $75.39 | $75.22 | $75.22 | +$0.08 | +0.11% | 29,463 | $75.29 | $75.22 $75.39 |
| Sep 2, 2026 | $75.14 | $75.18 | $75.06 | $75.14 | +$0.02 | +0.03% | 26,343 | $75.12 | $75.06 $75.18 |
| Sep 1, 2026 | $75.06 | $75.16 | $75.06 | $75.12 | +$0.01 | +0.01% | 52,374 | $75.10 | $75.06 $75.16 |
| Aug 31, 2026 | $75.10 | $75.12 | $75.04 | $75.11 | $-0.08 | -0.11% | 58,669 | $75.08 | $75.04 $75.12 |
| Aug 28, 2026 | $75.57 | $75.63 | $75.16 | $75.19 | $-0.35 | -0.46% | 84,151 | $75.27 | $75.16 $75.63 |
| Aug 27, 2026 | $75.58 | $75.60 | $75.53 | $75.54 | $-0.05 | -0.07% | 54,516 | $75.58 | $75.53 $75.60 |