VIPSX - Vanguard Inflation-Protected Securities Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201913.2913.2913.2913.2913.29-
Dec 11, 201913.3513.3513.3513.3513.35-
Dec 10, 201913.3113.3113.3113.3113.31-
Dec 09, 201913.3213.3213.3213.3213.32-
Dec 06, 201913.3113.3113.3113.3113.31-
Dec 05, 201913.3213.3213.3213.3213.32-
Dec 04, 201913.3413.3413.3413.3413.34-
Dec 03, 201913.3613.3613.3613.3613.36-
Dec 02, 201913.2713.2713.2713.2713.27-
Nov 29, 201913.2813.2813.2813.2813.28-
Nov 27, 201913.3113.3113.3113.3113.31-
Nov 26, 201913.3413.3413.3413.3413.34-
Nov 25, 201913.3213.3213.3213.3213.32-
Nov 22, 201913.3013.3013.3013.3013.30-
Nov 21, 201913.3013.3013.3013.3013.30-
Nov 20, 201913.3113.3113.3113.3113.31-
Nov 19, 201913.2813.2813.2813.2813.28-
Nov 18, 201913.2513.2513.2513.2513.25-
Nov 15, 201913.2213.2213.2213.2213.22-
Nov 14, 201913.2413.2413.2413.2413.24-
Nov 13, 201913.2113.2113.2113.2113.21-
Nov 12, 201913.2013.2013.2013.2013.20-
Nov 11, 201913.2013.2013.2013.2013.20-
Nov 08, 201913.1913.1913.1913.1913.19-
Nov 07, 201913.2013.2013.2013.2013.20-
Nov 06, 201913.2813.2813.2813.2813.28-
Nov 05, 201913.2313.2313.2313.2313.23-
Nov 04, 201913.2713.2713.2713.2713.27-
Nov 01, 201913.2813.2813.2813.2813.28-
Oct 31, 201913.2513.2513.2513.2513.25-
Oct 30, 201913.2213.2213.2213.2213.22-
Oct 29, 201913.1713.1713.1713.1713.17-
Oct 28, 201913.2013.2013.2013.2013.20-
Oct 25, 201913.2613.2613.2613.2613.26-
Oct 24, 201913.2513.2513.2513.2513.25-
Oct 23, 201913.2513.2513.2513.2513.25-
Oct 22, 201913.2413.2413.2413.2413.24-
Oct 21, 201913.2113.2113.2113.2113.21-
Oct 18, 201913.2413.2413.2413.2413.24-
Oct 17, 201913.2313.2313.2313.2313.23-
Oct 16, 201913.2113.2113.2113.2113.21-
Oct 15, 201913.1913.1913.1913.1913.19-
Oct 14, 201913.2513.2513.2513.2513.25-
Oct 11, 201913.2213.2213.2213.2213.22-
Oct 10, 201913.2513.2513.2513.2513.25-
Oct 09, 201913.3013.3013.3013.3013.30-
Oct 08, 201913.3313.3313.3313.3313.33-
Oct 07, 201913.3413.3413.3413.3413.34-
Oct 04, 201913.3813.3813.3813.3813.38-
Oct 03, 201913.3413.3413.3413.3413.34-
Oct 02, 201913.2913.2913.2913.2913.29-
Oct 01, 201913.2813.2813.2813.2813.28-
Sep 30, 201913.2713.2713.2713.2713.27-
Sep 27, 201913.2513.2513.2513.2513.25-
Sep 26, 201913.2613.2613.2613.2613.26-
Sep 25, 201913.2613.2613.2613.2613.26-
Sep 24, 201913.3313.3313.3313.3313.33-
Sep 23, 201913.3013.3013.3013.3013.30-
Sep 23, 20190.086 Dividend
Sep 20, 201913.3613.3613.3613.3613.27-
Sep 19, 201913.2913.2913.2913.2913.20-
Sep 18, 201913.2813.2813.2813.2813.19-
Sep 17, 201913.3113.3113.3113.3113.22-
Sep 16, 201913.2913.2913.2913.2913.20-
Sep 13, 201913.2213.2213.2213.2213.13-
Sep 12, 201913.3013.3013.3013.3013.21-
Sep 11, 201913.3113.3113.3113.3113.22-
Sep 10, 201913.3213.3213.3213.3213.23-
Sep 09, 201913.4113.4113.4113.4113.32-
Sep 06, 201913.4613.4613.4613.4613.37-
Sep 05, 201913.4513.4513.4513.4513.36-
Sep 04, 201913.5113.5113.5113.5113.42-
Sep 03, 201913.4813.4813.4813.4813.39-
Aug 30, 201913.5013.5013.5013.5013.41-
Aug 29, 201913.5513.5513.5513.5513.46-
Aug 28, 201913.5413.5413.5413.5413.45-
Aug 27, 201913.5213.5213.5213.5213.43-
Aug 26, 201913.4513.4513.4513.4513.36-
Aug 23, 201913.4713.4713.4713.4713.38-
Aug 22, 201913.3913.3913.3913.3913.30-
Aug 21, 201913.4013.4013.4013.4013.31-
Aug 20, 201913.4313.4313.4313.4313.34-
Aug 19, 201913.4013.4013.4013.4013.31-
Aug 16, 201913.4513.4513.4513.4513.36-
Aug 15, 201913.4913.4913.4913.4913.40-
Aug 14, 201913.4413.4413.4413.4413.35-
Aug 13, 201913.4013.4013.4013.4013.31-
Aug 12, 201913.4313.4313.4313.4313.34-
Aug 09, 201913.3713.3713.3713.3713.28-
Aug 08, 201913.3913.3913.3913.3913.30-
Aug 07, 201913.3613.3613.3613.3613.27-
Aug 06, 201913.3513.3513.3513.3513.26-
Aug 05, 201913.3113.3113.3113.3113.22-
Aug 02, 201913.2613.2613.2613.2613.17-
Aug 01, 201913.2513.2513.2513.2513.16-
Jul 31, 201913.2013.2013.2013.2013.12-
Jul 30, 201913.1913.1913.1913.1913.11-
Jul 29, 201913.1713.1713.1713.1713.09-
Jul 26, 201913.1713.1713.1713.1713.09-
Jul 25, 201913.1913.1913.1913.1913.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...