5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+1.62%
Vanguard Short-Term Inflation-Protected Securities Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $49.68 | $49.70 (0.04%) | $49.70 | $49.66 | 1.61 M | $64.68 B |
| 02/05/2026 | $49.66 | $49.68 (0.04%) | $49.69 | $49.65 | 1.66 M | $64.65 B |
| 02/04/2026 | $49.63 | $49.63 (0%) | $49.66 | $49.62 | 2.17 M | $64.59 B |
| 02/03/2026 | $49.64 | $49.67 (0.06%) | $49.67 | $49.63 | 1.68 M | $64.64 B |
| 02/02/2026 | $49.69 | $49.64 (-0.1%) | $49.69 | $49.62 | 3.29 M | $63.70 B |
| 01/30/2026 | $49.68 | $49.73 (0.1%) | $49.73 | $49.68 | 3.05 M | $64.98 B |
| 01/29/2026 | $49.66 | $49.67 (0.02%) | $49.71 | $49.66 | 6.97 M | $64.90 B |
| 01/28/2026 | $49.60 | $49.61 (0.02%) | $49.62 | $49.57 | 21.26 M | $64.83 B |
| 01/27/2026 | $49.55 | $49.58 (0.06%) | $49.59 | $49.55 | 2.43 M | $64.79 B |
| 01/26/2026 | $49.53 | $49.53 (0%) | $49.55 | $49.52 | 9.58 M | $64.85 B |
| 01/23/2026 | $49.47 | $49.53 (0.12%) | $49.53 | $49.47 | 2.07 M | $64.96 B |
| 01/22/2026 | $49.49 | $49.46 (-0.06%) | $49.50 | $49.46 | 5.23 M | $64.86 B |
| 01/21/2026 | $49.46 | $49.50 (0.08%) | $49.51 | $49.46 | 1.37 M | $64.92 B |
| 01/20/2026 | $49.46 | $49.46 (0%) | $49.48 | $49.45 | 2.66 M | $64.97 B |
| 01/16/2026 | $49.50 | $49.46 (-0.08%) | $49.51 | $49.45 | 1.48 M | $64.94 B |
| 01/15/2026 | $49.52 | $49.48 (-0.08%) | $49.53 | $49.48 | 2.38 M | $64.97 B |
| 01/14/2026 | $49.56 | $49.53 (-0.06%) | $49.58 | $49.53 | 2.14 M | $65.04 B |
| 01/13/2026 | $49.53 | $49.53 (0%) | $49.55 | $49.51 | 1.57 M | $65.02 B |
| 01/12/2026 | $49.51 | $49.51 (0%) | $49.53 | $49.51 | 1.91 M | $65.00 B |
| 01/09/2026 | $49.51 | $49.50 (-0.02%) | $49.53 | $49.49 | 2.28 M | $64.94 B |
| 01/08/2026 | $49.52 | $49.51 (-0.02%) | $49.52 | $49.50 | 1.86 M | $64.96 B |
| 01/07/2026 | $49.53 | $49.52 (-0.02%) | $49.53 | $49.50 | 1.74 M | $64.97 B |
| 01/06/2026 | $49.51 | $49.52 (0.02%) | $49.52 | $49.48 | 2.65 M | $64.98 B |
| 01/05/2026 | $49.47 | $49.50 (0.06%) | $49.51 | $49.46 | 1.99 M | $64.96 B |
| 01/02/2026 | $49.45 | $49.45 (0%) | $49.47 | $49.44 | 2.68 M | $63.33 B |
| 12/31/2025 | $49.45 | $49.46 (0.02%) | $49.48 | $49.44 | 2.25 M | $63.35 B |
| 12/30/2025 | $49.47 | $49.47 (0%) | $49.49 | $49.46 | 1.71 M | $63.36 B |
| 12/29/2025 | $49.46 | $49.46 (0%) | $49.47 | $49.45 | 1.53 M | $63.35 B |
| 12/26/2025 | $49.45 | $49.44 (-0.02%) | $49.47 | $49.43 | 1.59 M | $63.32 B |
| 12/24/2025 | $49.40 | $49.42 (0.04%) | $49.42 | $49.40 | 743.43 K | $63.30 B |
| 12/23/2025 | $49.35 | $49.39 (0.08%) | $49.39 | $49.35 | 1.77 M | $63.26 B |
| 12/22/2025 | $49.42 | $49.40 (-0.04%) | $49.42 | $49.38 | 3.28 M | $63.27 B |
| 12/19/2025 | $49.44 | $49.42 (-0.04%) | $49.44 | $49.40 | 3.41 M | $63.30 B |
| 12/18/2025 | $49.40 | $49.43 (0.06%) | $49.43 | $49.36 | 2.77 M | $63.31 B |
| 12/17/2025 | $50.08 | $50.12 (0.08%) | $50.12 | $50.08 | 1.62 M | $64.19 B |
| 12/16/2025 | $50.10 | $50.09 (-0.02%) | $50.13 | $50.08 | 1.85 M | $64.15 B |
| 12/15/2025 | $50.14 | $50.11 (-0.06%) | $50.16 | $50.11 | 2.17 M | $64.18 B |
| 12/12/2025 | $50.13 | $50.12 (-0.02%) | $50.14 | $50.11 | 2.38 M | $64.19 B |
| 12/11/2025 | $50.16 | $50.13 (-0.06%) | $50.16 | $50.11 | 1.83 M | $64.20 B |
| 12/10/2025 | $50.01 | $50.12 (0.22%) | $50.13 | $50.01 | 1.94 M | $64.17 B |
| 12/09/2025 | $50.09 | $50.06 (-0.06%) | $50.11 | $50.05 | 1.26 M | $64.09 B |
| 12/08/2025 | $50.15 | $50.11 (-0.08%) | $50.15 | $50.09 | 2.28 M | $64.15 B |
| 12/05/2025 | $50.19 | $50.15 (-0.08%) | $50.19 | $50.14 | 1.45 M | $64.19 B |
| 12/04/2025 | $50.16 | $50.16 (0%) | $50.16 | $50.14 | 1.27 M | $62.22 B |
| 12/03/2025 | $50.16 | $50.18 (0.04%) | $50.18 | $50.15 | 1.69 M | $62.24 B |
| 12/02/2025 | $50.14 | $50.14 (0%) | $50.15 | $50.12 | 1.67 M | $62.19 B |
| 12/01/2025 | $50.15 | $50.13 (-0.04%) | $50.15 | $50.11 | 2.40 M | $62.18 B |
| 11/28/2025 | $50.21 | $50.15 (-0.12%) | $50.23 | $50.15 | 2.54 M | $62.21 B |
| 11/26/2025 | $50.15 | $50.18 (0.06%) | $50.18 | $50.12 | 1.19 M | $62.24 B |
| 11/25/2025 | $50.09 | $50.15 (0.12%) | $50.15 | $50.08 | 1.85 M | $62.21 B |
| 11/24/2025 | $50.11 | $50.11 (0%) | $50.13 | $50.10 | 1.32 M | $62.16 B |
| 11/21/2025 | $50.12 | $50.12 (0%) | $50.13 | $50.09 | 1.34 M | $62.17 B |
| 11/20/2025 | $50.06 | $50.07 (0.02%) | $50.09 | $50.05 | 1.50 M | $62.11 B |
| 11/19/2025 | $50.08 | $50.04 (-0.08%) | $50.08 | $50.03 | 1.87 M | $62.07 B |
| 11/18/2025 | $50.07 | $50.06 (-0.02%) | $50.08 | $50.04 | 1.72 M | $62.09 B |
| 11/17/2025 | $50.05 | $50.04 (-0.02%) | $50.06 | $50.04 | 1.63 M | $62.07 B |
| 11/14/2025 | $50.08 | $50.04 (-0.08%) | $50.10 | $50.03 | 1.44 M | $62.07 B |
| 11/13/2025 | $50.05 | $50.05 (0%) | $50.07 | $50.04 | 1.97 M | $62.08 B |
| 11/12/2025 | $50.10 | $50.06 (-0.08%) | $50.11 | $50.06 | 1.68 M | $62.09 B |
| 11/11/2025 | $50.10 | $50.13 (0.06%) | $50.14 | $50.07 | 1.31 M | $62.18 B |
| 11/10/2025 | $50.06 | $50.05 (-0.02%) | $50.06 | $50.04 | 1.80 M | $62.08 B |
| 11/07/2025 | $50.02 | $50.06 (0.08%) | $50.06 | $50.01 | 1.90 M | $62.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
