UK markets closed

Vanguard Inflation-Protected Secs Adm (VAIPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.82+0.11 (+0.48%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.7122.7122.7122.7122.71-
01 May 202422.6322.6322.6322.6322.63-
30 Apr 202422.6022.6022.6022.6022.60-
29 Apr 202422.7022.7022.7022.7022.70-
26 Apr 202422.6322.6322.6322.6322.63-
25 Apr 202422.5822.5822.5822.5822.58-
24 Apr 202422.6222.6222.6222.6222.62-
23 Apr 202422.6622.6622.6622.6622.66-
22 Apr 202422.6422.6422.6422.6422.64-
19 Apr 202422.6322.6322.6322.6322.63-
18 Apr 202422.6022.6022.6022.6022.60-
17 Apr 202422.6422.6422.6422.6422.64-
16 Apr 202422.5722.5722.5722.5722.57-
15 Apr 202422.6422.6422.6422.6422.64-
12 Apr 202422.7122.7122.7122.7122.71-
11 Apr 202422.6322.6322.6322.6322.63-
10 Apr 202422.6622.6622.6622.6622.66-
09 Apr 202422.8722.8722.8722.8722.87-
08 Apr 202422.8122.8122.8122.8122.81-
05 Apr 202422.8122.8122.8122.8122.81-
04 Apr 202422.9222.9222.9222.9222.92-
03 Apr 202422.8422.8422.8422.8422.84-
02 Apr 202422.8322.8322.8322.8322.83-
01 Apr 202422.8322.8322.8322.8322.83-
28 Mar 202422.9622.9622.9622.9622.96-
27 Mar 202423.0023.0023.0023.0023.00-
26 Mar 202422.9422.9422.9422.9422.94-
25 Mar 202422.9222.9222.9222.9222.92-
22 Mar 202422.9122.9122.9122.9122.91-
21 Mar 202422.9122.9122.9122.9122.91-
20 Mar 202422.8722.8722.8722.8722.87-
19 Mar 202422.7922.7922.7922.7922.79-
18 Mar 202422.7622.7622.7622.7622.76-
15 Mar 202422.7822.7822.7822.7822.78-
14 Mar 202422.7922.7922.7922.7922.79-
13 Mar 202422.9322.9322.9322.9322.93-
12 Mar 202422.9622.9622.9622.9622.96-
11 Mar 202423.0123.0123.0123.0123.01-
08 Mar 202423.0423.0423.0423.0423.04-
07 Mar 202423.0223.0223.0223.0223.02-
06 Mar 202423.0423.0423.0423.0423.04-
05 Mar 202423.0323.0323.0323.0323.03-
04 Mar 202422.9322.9322.9322.9322.93-
01 Mar 202422.9322.9322.9322.9322.93-
29 Feb 202422.8522.8522.8522.8522.85-
28 Feb 202422.7922.7922.7922.7922.79-
27 Feb 202422.7122.7122.7122.7122.71-
26 Feb 202422.7522.7522.7522.7522.75-
23 Feb 202422.7522.7522.7522.7522.75-
22 Feb 202422.6922.6922.6922.6922.69-
21 Feb 202422.7222.7222.7222.7222.72-
20 Feb 202422.7622.7622.7622.7622.76-
16 Feb 202422.7422.7422.7422.7422.74-
15 Feb 202422.7622.7622.7622.7622.76-
14 Feb 202422.7422.7422.7422.7422.74-
13 Feb 202422.6422.6422.6422.6422.64-
12 Feb 202422.7822.7822.7822.7822.78-
09 Feb 202422.7822.7822.7822.7822.78-
08 Feb 202422.8122.8122.8122.8122.81-
07 Feb 202422.8422.8422.8422.8422.84-
06 Feb 202422.8822.8822.8822.8822.88-
05 Feb 202422.8022.8022.8022.8022.80-
02 Feb 202422.9222.9222.9222.9222.92-
01 Feb 202423.1423.1423.1423.1423.14-
31 Jan 202423.1023.1023.1023.1023.10-
30 Jan 202422.9622.9622.9622.9622.96-
29 Jan 202422.9622.9622.9622.9622.96-
26 Jan 202422.8622.8622.8622.8622.86-
25 Jan 202422.8722.8722.8722.8722.87-
24 Jan 202422.8122.8122.8122.8122.81-
23 Jan 202422.8522.8522.8522.8522.85-
22 Jan 202422.9222.9222.9222.9222.92-
19 Jan 202422.9122.9122.9122.9122.91-
18 Jan 202422.8922.8922.8922.8922.89-
17 Jan 202422.8922.8922.8922.8922.89-
16 Jan 202422.9522.9522.9522.9522.95-
12 Jan 202423.0723.0723.0723.0723.07-
11 Jan 202422.9822.9822.9822.9822.98-
10 Jan 202422.8722.8722.8722.8722.87-
09 Jan 202422.8922.8922.8922.8922.89-
08 Jan 202422.9322.9322.9322.9322.93-
05 Jan 202422.8622.8622.8622.8622.86-
04 Jan 202422.9122.9122.9122.9122.91-
03 Jan 202423.0323.0323.0323.0323.03-
02 Jan 202422.9922.9922.9922.9922.99-
29 Dec 202323.0323.0323.0323.0323.03-
28 Dec 202323.0423.0423.0423.0423.04-
27 Dec 202323.1323.1323.1323.1323.13-
26 Dec 202323.0223.0223.0223.0223.02-
22 Dec 202323.0223.0223.0223.0223.02-
21 Dec 202323.0523.0523.0523.0523.05-
21 Dec 20230.45 Dividend
20 Dec 202323.5423.5423.5423.5423.09-
19 Dec 202323.4523.4523.4523.4523.00-
18 Dec 202323.4423.4423.4423.4422.99-
15 Dec 202323.5023.5023.5023.5023.05-
14 Dec 202323.5323.5323.5323.5323.08-
13 Dec 202323.2823.2823.2823.2822.83-
12 Dec 202322.9722.9722.9722.9722.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...