Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Inflation-Protected Securities Fund (VIPSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
12.03+0.15 (+1.26%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202212.0312.0312.0312.0312.03-
Sep 30, 202211.8811.8811.8811.8811.88-
Sep 29, 202212.1612.1612.1612.1612.16-
Sep 28, 202212.3412.3412.3412.3412.34-
Sep 27, 202212.1312.1312.1312.1312.13-
Sep 26, 202212.2012.2012.2012.2012.20-
Sep 23, 202212.3912.3912.3912.3912.39-
Sep 22, 202212.4412.4412.4412.4412.44-
Sep 21, 202212.5812.5812.5812.5812.58-
Sep 20, 202212.5612.5612.5612.5612.56-
Sep 19, 202212.5812.5812.5812.5812.58-
Sep 16, 202212.6312.6312.6312.6312.63-
Sep 15, 202212.6912.6912.6912.6912.69-
Sep 14, 202212.7412.7412.7412.7412.74-
Sep 13, 202212.7212.7212.7212.7212.72-
Sep 12, 202212.7512.7512.7512.7512.75-
Sep 09, 202212.7912.7912.7912.7912.79-
Sep 08, 202212.7812.7812.7812.7812.78-
Sep 07, 202212.8612.8612.8612.8612.86-
Sep 06, 202212.8112.8112.8112.8112.81-
Sep 02, 202212.9212.9212.9212.9212.92-
Sep 01, 202212.8412.8412.8412.8412.84-
Aug 31, 202212.9512.9512.9512.9512.95-
Aug 30, 202213.0713.0713.0713.0713.07-
Aug 29, 202213.0813.0813.0813.0813.08-
Aug 26, 202213.1413.1413.1413.1413.14-
Aug 25, 202213.1513.1513.1513.1513.15-
Aug 24, 202213.1113.1113.1113.1113.11-
Aug 23, 202213.1113.1113.1113.1113.11-
Aug 22, 202213.1013.1013.1013.1013.10-
Aug 19, 202213.1113.1113.1113.1113.11-
Aug 18, 202213.1513.1513.1513.1513.15-
Aug 17, 202213.0813.0813.0813.0813.08-
Aug 16, 202213.1313.1313.1313.1313.13-
Aug 15, 202213.1313.1313.1313.1313.13-
Aug 12, 202213.1213.1213.1213.1213.12-
Aug 11, 202213.0813.0813.0813.0813.08-
Aug 10, 202213.1313.1313.1313.1313.13-
Aug 09, 202213.1513.1513.1513.1513.15-
Aug 08, 202213.1813.1813.1813.1813.18-
Aug 05, 202213.0913.0913.0913.0913.09-
Aug 04, 202213.2413.2413.2413.2413.24-
Aug 03, 202213.2413.2413.2413.2413.24-
Aug 02, 202213.1613.1613.1613.1613.16-
Aug 01, 202213.3313.3313.3313.3313.33-
Jul 29, 202213.3013.3013.3013.3013.30-
Jul 28, 202213.2313.2313.2313.2313.23-
Jul 27, 202213.1113.1113.1113.1113.11-
Jul 26, 202213.0413.0413.0413.0413.04-
Jul 25, 202213.0413.0413.0413.0413.04-
Jul 22, 202213.0513.0513.0513.0513.05-
Jul 21, 202212.9512.9512.9512.9512.95-
Jul 20, 202212.8812.8812.8812.8812.88-
Jul 19, 202212.8912.8912.8912.8912.89-
Jul 18, 202212.9012.9012.9012.9012.90-
Jul 15, 202212.9012.9012.9012.9012.90-
Jul 14, 202212.8412.8412.8412.8412.84-
Jul 13, 202212.8712.8712.8712.8712.87-
Jul 12, 202212.8112.8112.8112.8112.81-
Jul 11, 202212.8212.8212.8212.8212.82-
Jul 08, 202212.7812.7812.7812.7812.78-
Jul 07, 202212.8012.8012.8012.8012.80-
Jul 06, 202212.8212.8212.8212.8212.82-
Jul 05, 202212.9412.9412.9412.9412.94-
Jul 01, 202212.9112.9112.9112.9112.91-
Jun 30, 202212.7812.7812.7812.7812.78-
Jun 30, 20220.313 Dividend
Jun 29, 202213.1013.1013.1013.1012.79-
Jun 28, 202213.1313.1313.1313.1312.82-
Jun 27, 202213.1813.1813.1813.1812.87-
Jun 24, 202213.2513.2513.2513.2512.93-
Jun 23, 202213.2513.2513.2513.2512.93-
Jun 22, 202213.2213.2213.2213.2212.90-
Jun 21, 202213.1513.1513.1513.1512.84-
Jun 17, 202213.1713.1713.1713.1712.86-
Jun 16, 202213.2013.2013.2013.2012.88-
Jun 15, 202213.2213.2213.2213.2212.90-
Jun 14, 202213.0313.0313.0313.0312.72-
Jun 13, 202213.2213.2213.2213.2212.90-
Jun 10, 202213.4313.4313.4313.4313.11-
Jun 09, 202213.5013.5013.5013.5013.18-
Jun 08, 202213.4913.4913.4913.4913.17-
Jun 07, 202213.5313.5313.5313.5313.21-
Jun 06, 202213.4913.4913.4913.4913.17-
Jun 03, 202213.5813.5813.5813.5813.26-
Jun 02, 202213.5013.5013.5013.5013.18-
Jun 01, 202213.4613.4613.4613.4613.14-
May 31, 202213.5013.5013.5013.5013.18-
May 27, 202213.5713.5713.5713.5713.25-
May 26, 202213.5513.5513.5513.5513.23-
May 25, 202213.5013.5013.5013.5013.18-
May 24, 202213.4913.4913.4913.4913.17-
May 23, 202213.4213.4213.4213.4213.10-
May 20, 202213.4513.4513.4513.4513.13-
May 19, 202213.4513.4513.4513.4513.13-
May 18, 202213.5113.5113.5113.5113.19-
May 17, 202213.4213.4213.4213.4213.10-
May 16, 202213.4813.4813.4813.4813.16-
May 13, 202213.4613.4613.4613.4613.14-
May 12, 202213.4213.4213.4213.4213.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement