Advertisement
U.S. markets closed

Vanguard Inflation-Protected Secs Adm (VAIPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
22.71+0.08 (+0.35%)
At close: 08:01PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202422.7122.7122.7122.7122.71-
Apr 11, 202422.6322.6322.6322.6322.63-
Apr 10, 202422.6622.6622.6622.6622.66-
Apr 09, 202422.8722.8722.8722.8722.87-
Apr 08, 202422.8122.8122.8122.8122.81-
Apr 05, 202422.8122.8122.8122.8122.81-
Apr 04, 202422.9222.9222.9222.9222.92-
Apr 03, 202422.8422.8422.8422.8422.84-
Apr 02, 202422.8322.8322.8322.8322.83-
Apr 01, 202422.8322.8322.8322.8322.83-
Mar 28, 202422.9622.9622.9622.9622.96-
Mar 27, 202423.0023.0023.0023.0023.00-
Mar 26, 202422.9422.9422.9422.9422.94-
Mar 25, 202422.9222.9222.9222.9222.92-
Mar 22, 202422.9122.9122.9122.9122.91-
Mar 21, 202422.9122.9122.9122.9122.91-
Mar 20, 202422.8722.8722.8722.8722.87-
Mar 19, 202422.7922.7922.7922.7922.79-
Mar 18, 202422.7622.7622.7622.7622.76-
Mar 15, 202422.7822.7822.7822.7822.78-
Mar 14, 202422.7922.7922.7922.7922.79-
Mar 13, 202422.9322.9322.9322.9322.93-
Mar 12, 202422.9622.9622.9622.9622.96-
Mar 11, 202423.0123.0123.0123.0123.01-
Mar 08, 202423.0423.0423.0423.0423.04-
Mar 07, 202423.0223.0223.0223.0223.02-
Mar 06, 202423.0423.0423.0423.0423.04-
Mar 05, 202423.0323.0323.0323.0323.03-
Mar 04, 202422.9322.9322.9322.9322.93-
Mar 01, 202422.9322.9322.9322.9322.93-
Feb 29, 202422.8522.8522.8522.8522.85-
Feb 28, 202422.7922.7922.7922.7922.79-
Feb 27, 202422.7122.7122.7122.7122.71-
Feb 26, 202422.7522.7522.7522.7522.75-
Feb 23, 202422.7522.7522.7522.7522.75-
Feb 22, 202422.6922.6922.6922.6922.69-
Feb 21, 202422.7222.7222.7222.7222.72-
Feb 20, 202422.7622.7622.7622.7622.76-
Feb 16, 202422.7422.7422.7422.7422.74-
Feb 15, 202422.7622.7622.7622.7622.76-
Feb 14, 202422.7422.7422.7422.7422.74-
Feb 13, 202422.6422.6422.6422.6422.64-
Feb 12, 202422.7822.7822.7822.7822.78-
Feb 09, 202422.7822.7822.7822.7822.78-
Feb 08, 202422.8122.8122.8122.8122.81-
Feb 07, 202422.8422.8422.8422.8422.84-
Feb 06, 202422.8822.8822.8822.8822.88-
Feb 05, 202422.8022.8022.8022.8022.80-
Feb 02, 202422.9222.9222.9222.9222.92-
Feb 01, 202423.1423.1423.1423.1423.14-
Jan 31, 202423.1023.1023.1023.1023.10-
Jan 30, 202422.9622.9622.9622.9622.96-
Jan 29, 202422.9622.9622.9622.9622.96-
Jan 26, 202422.8622.8622.8622.8622.86-
Jan 25, 202422.8722.8722.8722.8722.87-
Jan 24, 202422.8122.8122.8122.8122.81-
Jan 23, 202422.8522.8522.8522.8522.85-
Jan 22, 202422.9222.9222.9222.9222.92-
Jan 19, 202422.9122.9122.9122.9122.91-
Jan 18, 202422.8922.8922.8922.8922.89-
Jan 17, 202422.8922.8922.8922.8922.89-
Jan 16, 202422.9522.9522.9522.9522.95-
Jan 12, 202423.0723.0723.0723.0723.07-
Jan 11, 202422.9822.9822.9822.9822.98-
Jan 10, 202422.8722.8722.8722.8722.87-
Jan 09, 202422.8922.8922.8922.8922.89-
Jan 08, 202422.9322.9322.9322.9322.93-
Jan 05, 202422.8622.8622.8622.8622.86-
Jan 04, 202422.9122.9122.9122.9122.91-
Jan 03, 202423.0323.0323.0323.0323.03-
Jan 02, 202422.9922.9922.9922.9922.99-
Dec 29, 202323.0323.0323.0323.0323.03-
Dec 28, 202323.0423.0423.0423.0423.04-
Dec 27, 202323.1323.1323.1323.1323.13-
Dec 26, 202323.0223.0223.0223.0223.02-
Dec 22, 202323.0223.0223.0223.0223.02-
Dec 21, 202323.0523.0523.0523.0523.05-
Dec 21, 20230.45 Dividend
Dec 20, 202323.5423.5423.5423.5423.09-
Dec 19, 202323.4523.4523.4523.4523.00-
Dec 18, 202323.4423.4423.4423.4422.99-
Dec 15, 202323.5023.5023.5023.5023.05-
Dec 14, 202323.5323.5323.5323.5323.08-
Dec 13, 202323.2823.2823.2823.2822.83-
Dec 12, 202322.9722.9722.9722.9722.53-
Dec 11, 202322.9922.9922.9922.9922.55-
Dec 08, 202323.0323.0323.0323.0322.59-
Dec 07, 202323.0523.0523.0523.0522.61-
Dec 06, 202323.0923.0923.0923.0922.65-
Dec 05, 202323.0623.0623.0623.0622.62-
Dec 04, 202322.9422.9422.9422.9422.50-
Dec 01, 202323.0323.0323.0323.0322.59-
Nov 30, 202322.8822.8822.8822.8822.44-
Nov 29, 202322.9522.9522.9522.9522.51-
Nov 28, 202322.8622.8622.8622.8622.42-
Nov 27, 202322.7822.7822.7822.7822.34-
Nov 24, 202322.7022.7022.7022.7022.27-
Nov 22, 202322.7922.7922.7922.7922.35-
Nov 21, 202322.7722.7722.7722.7722.33-
Nov 20, 202322.8222.8222.8222.8222.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...