VTIP Historical Prices
NASDAQ: VTIPVanguardShort-Term Inflation-Protected BondETFUSD
48.49+0.03 (+0.06%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
VTIP price history
The price history for Vanguard Short-Term Inflation-Protected Securities (VTIP) on this page begins on October 15, 2012, when the stock closed at $49.93; it most recently closed at $48.49 on October 5, 2026. The highest price in this record is $52.82, reached on September 6, 2021; the latest close is 8.2% below that peak. Across the 13 complete calendar years in the table, VTIP finished higher in 8 and lower in 5. Its best year was 2020 (+3.5%) and its worst was 2022 (-9.1%).
Over roughly 14 years the share price changed -2.9%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, VTIP has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VTIP returns
1 week
+0.17%
1 month
-2.53%
3 months
-2.36%
6 months
-3.08%
Year to date
-1.96%
1 year
-3.12%
3 years
+2.93%
5 years
-6.61%
VTIP price return, excluding dividends.
VTIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.49 | -1.94% |
| 2025 | 49.45 | +2.11% |
| 2024 | 48.43 | +1.98% |
| 2023 | 47.49 | +1.67% |
| 2022 | 46.71 | -9.12% |
| 2021 | 51.40 | +0.59% |
| 2020 | 51.10 | +3.48% |
| 2019 | 49.38 | +2.83% |
| 2018 | 48.02 | -1.64% |
| 2017 | 48.82 | -0.69% |
| 2016 | 49.16 | +1.68% |
| 2015 | 48.35 | +0.04% |
| 2014 | 48.33 | -1.95% |
| 2013 | 49.29 | -1.46% |
| 2012* | 50.02 | +0.18% |
VTIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.46 | 48.54 | 48.43 | 48.49 | +0.06% | |
| 48.40 | 48.46 | 48.39 | 48.46 | +0.08% | |
| 48.38 | 48.43 | 48.38 | 48.42 | +0.06% | |
| 48.40 | 48.41 | 48.35 | 48.39 | +0.02% | |
| 48.46 | 48.46 | 48.35 | 48.38 | -0.06% | |
| 48.30 | 48.43 | 48.28 | 48.41 | -1.65% | |
| 49.25 | 49.27 | 49.19 | 49.22 | +0.06% | |
| 49.16 | 49.20 | 49.12 | 49.19 | +0.06% | |
| 49.21 | 49.23 | 49.15 | 49.16 | -0.20% | |
| 49.20 | 49.26 | 49.18 | 49.26 | +0.16% | |
| 49.24 | 49.25 | 49.17 | 49.18 | -0.06% | |
| 49.30 | 49.33 | 49.15 | 49.21 | -0.26% | |
| 49.31 | 49.35 | 49.30 | 49.34 | -0.02% | |
| 49.34 | 49.35 | 49.31 | 49.35 | +0.08% | |
| 49.36 | 49.36 | 49.30 | 49.31 | -0.18% | |
| 49.37 | 49.42 | 49.37 | 49.40 | +0.10% | |
| 49.52 | 49.53 | 49.35 | 49.35 | -0.26% | |
| 49.47 | 49.52 | 49.47 | 49.48 | +0.02% | |
| 49.52 | 49.55 | 49.47 | 49.47 | -0.06% | |
| 49.61 | 49.61 | 49.47 | 49.50 | -0.28% | |
| 49.67 | 49.69 | 49.64 | 49.64 | -0.18% | |
| 49.76 | 49.77 | 49.72 | 49.73 | -0.04% | |
| 49.74 | 49.76 | 49.73 | 49.75 | +0.04% | |
| 49.71 | 49.74 | 49.68 | 49.73 | 0.00% | |
| 49.76 | 49.77 | 49.72 | 49.73 | +0.10% | |
| 49.71 | 49.71 | 49.68 | 49.68 | -0.02% | |
| 49.66 | 49.70 | 49.65 | 49.69 | +0.04% | |
| 49.67 | 49.69 | 49.65 | 49.67 | +0.04% | |
| 49.80 | 49.81 | 49.64 | 49.65 | -0.28% | |
| 49.82 | 49.83 | 49.79 | 49.79 | -0.04% | |
| 49.79 | 49.81 | 49.77 | 49.81 | -0.04% | |
| 49.80 | 49.84 | 49.79 | 49.83 | +0.10% | |
| 49.78 | 49.80 | 49.77 | 49.78 | -0.02% | |
| 49.82 | 49.82 | 49.78 | 49.79 | -0.12% | |
| 49.76 | 49.85 | 49.75 | 49.85 | +0.14% | |
| 49.78 | 49.80 | 49.75 | 49.78 | +0.04% | |
| 49.71 | 49.77 | 49.71 | 49.76 | +0.12% | |
| 49.72 | 49.73 | 49.69 | 49.70 | -0.02% | |
| 49.73 | 49.74 | 49.70 | 49.71 | 0.00% | |
| 49.70 | 49.74 | 49.70 | 49.71 | +0.10% | |
| 49.71 | 49.71 | 49.66 | 49.66 | -0.02% | |
| 49.69 | 49.70 | 49.65 | 49.67 | -0.02% | |
| 49.67 | 49.70 | 49.66 | 49.68 | +0.02% | |
| 49.71 | 49.71 | 49.67 | 49.67 | +0.08% | |
| 49.64 | 49.64 | 49.60 | 49.63 | -0.04% | |
| 49.65 | 49.65 | 49.61 | 49.65 | 0.00% | |
| 49.67 | 49.68 | 49.63 | 49.65 | +0.04% | |
| 49.64 | 49.65 | 49.61 | 49.63 | -0.06% | |
| 49.63 | 49.66 | 49.59 | 49.66 | 0.00% | |
| 49.68 | 49.69 | 49.65 | 49.66 | -0.04% | |
| 49.56 | 49.69 | 49.54 | 49.68 | +0.22% | |
| 49.55 | 49.60 | 49.54 | 49.57 | +0.10% | |
| 49.57 | 49.58 | 49.52 | 49.52 | -0.14% | |
| 49.60 | 49.63 | 49.58 | 49.59 | +0.04% | |
| 49.60 | 49.61 | 49.57 | 49.57 | -0.10% | |
| 49.65 | 49.66 | 49.61 | 49.62 | -0.02% | |
| 49.67 | 49.68 | 49.63 | 49.63 | -0.08% | |
| 49.69 | 49.70 | 49.65 | 49.67 | -0.06% | |
| 49.70 | 49.71 | 49.67 | 49.70 | +0.14% | |
| 49.63 | 49.65 | 49.62 | 49.63 | 0.00% | |
| 49.62 | 49.66 | 49.61 | 49.63 | +0.04% | |
| 49.59 | 49.64 | 49.57 | 49.61 | 0.00% | |
| 49.63 | 49.64 | 49.57 | 49.61 | -0.06% | |
| 49.65 | 49.65 | 49.61 | 49.64 | -0.04% | |
| 49.66 | 49.68 | 49.65 | 49.66 | +0.02% | |
| 49.64 | 49.65 | 49.62 | 49.65 | +0.02% | |
| 49.64 | 49.64 | 49.61 | 49.64 | -0.02% | |
| 49.62 | 49.65 | 49.59 | 49.65 | +0.14% | |
| 49.58 | 49.60 | 49.53 | 49.58 | +0.12% | |
| 49.56 | 49.60 | 49.52 | 49.52 | -1.41% | |
| 50.29 | 50.30 | 50.23 | 50.23 | -0.12% | |
| 50.25 | 50.29 | 50.25 | 50.29 | +0.10% | |
| 50.23 | 50.25 | 50.21 | 50.24 | +0.08% | |
| 50.17 | 50.25 | 50.17 | 50.20 | +0.16% | |
| 50.10 | 50.13 | 50.08 | 50.12 | +0.02% | |
| 50.11 | 50.12 | 50.09 | 50.11 | +0.02% | |
| 50.18 | 50.18 | 50.08 | 50.10 | -0.18% | |
| 50.14 | 50.21 | 50.14 | 50.19 | +0.18% | |
| 50.35 | 50.35 | 50.09 | 50.10 | -0.46% | |
| 50.35 | 50.36 | 50.32 | 50.33 | -0.10% | |
| 50.35 | 50.39 | 50.34 | 50.38 | +0.06% | |
| 50.34 | 50.36 | 50.32 | 50.35 | -0.04% | |
| 50.34 | 50.39 | 50.31 | 50.37 | +0.12% | |
| 50.37 | 50.38 | 50.31 | 50.31 | -0.02% | |
| 50.35 | 50.35 | 50.30 | 50.32 | +0.02% | |
| 50.34 | 50.36 | 50.28 | 50.31 | 0.00% | |
| 50.36 | 50.36 | 50.29 | 50.31 | -0.20% | |
| 50.44 | 50.44 | 50.40 | 50.41 | -0.08% | |
| 50.44 | 50.45 | 50.42 | 50.45 | 0.00% | |
| 50.46 | 50.47 | 50.43 | 50.45 | +0.02% | |
| 50.43 | 50.45 | 50.41 | 50.44 | +0.02% | |
| 50.41 | 50.44 | 50.39 | 50.43 | +0.06% | |
| 50.38 | 50.41 | 50.36 | 50.40 | +0.12% | |
| 50.31 | 50.34 | 50.29 | 50.34 | +0.08% | |
| 50.28 | 50.32 | 50.26 | 50.30 | +0.16% | |
| 50.28 | 50.30 | 50.18 | 50.22 | -0.10% | |
| 50.30 | 50.30 | 50.25 | 50.27 | -0.04% | |
| 50.29 | 50.33 | 50.28 | 50.29 | -0.02% | |
| 50.31 | 50.32 | 50.25 | 50.30 | -0.14% | |
| 50.40 | 50.40 | 50.35 | 50.37 | -0.02% | |
| 50.39 | 50.39 | 50.35 | 50.38 | -0.06% | |
| 50.47 | 50.47 | 50.40 | 50.41 | -0.10% | |
| 50.48 | 50.48 | 50.44 | 50.46 | 0.00% | |
| 50.48 | 50.48 | 50.43 | 50.46 | +0.04% | |
| 50.41 | 50.45 | 50.40 | 50.44 | +0.08% | |
| 50.37 | 50.40 | 50.36 | 50.40 | +0.22% | |
| 50.33 | 50.34 | 50.28 | 50.29 | -0.08% | |
| 50.36 | 50.37 | 50.31 | 50.33 | -0.06% | |
| 50.42 | 50.43 | 50.36 | 50.36 | -0.14% | |
| 50.44 | 50.44 | 50.39 | 50.43 | 0.00% | |
| 50.44 | 50.46 | 50.42 | 50.43 | +0.14% | |
| 50.34 | 50.39 | 50.32 | 50.36 | +0.08% | |
| 50.37 | 50.37 | 50.31 | 50.32 | -0.10% | |
| 50.39 | 50.39 | 50.31 | 50.37 | -0.02% | |
| 50.34 | 50.39 | 50.33 | 50.38 | +0.08% | |
| 50.24 | 50.35 | 50.23 | 50.34 | +0.20% | |
| 50.21 | 50.24 | 50.18 | 50.24 | +0.14% | |
| 50.19 | 50.20 | 50.17 | 50.17 | +0.06% | |
| 50.16 | 50.17 | 50.13 | 50.14 | -0.08% | |
| 50.17 | 50.19 | 50.16 | 50.18 | +0.04% | |
| 50.17 | 50.18 | 50.13 | 50.16 | +0.02% | |
| 50.17 | 50.17 | 50.13 | 50.15 | +0.02% | |
| 50.16 | 50.16 | 50.14 | 50.14 | -0.04% | |
| 50.13 | 50.16 | 50.11 | 50.16 | +0.06% | |
| 50.10 | 50.13 | 50.08 | 50.13 | +0.16% | |
| 50.05 | 50.07 | 50.03 | 50.05 | +0.04% | |
| 50.03 | 50.06 | 50.00 | 50.03 | +0.06% | |
| 49.99 | 50.01 | 49.96 | 50.00 | -0.10% | |
| 50.00 | 50.07 | 49.96 | 50.05 | +0.12% | |
| 49.97 | 50.00 | 49.94 | 49.99 | 0.00% | |
| 49.98 | 49.99 | 49.94 | 49.99 | +0.24% | |
| 49.89 | 49.91 | 49.87 | 49.87 | -0.16% | |
| 50.02 | 50.02 | 49.94 | 49.95 | +0.02% | |
| 49.92 | 49.97 | 49.91 | 49.94 | +0.28% | |
| 49.76 | 49.83 | 49.76 | 49.80 | +0.14% | |
| 49.79 | 49.81 | 49.72 | 49.73 | -0.10% | |
| 49.77 | 49.78 | 49.73 | 49.78 | +0.02% | |
| 49.79 | 49.80 | 49.73 | 49.77 | -0.10% | |
| 49.83 | 49.87 | 49.80 | 49.82 | -0.20% | |
| 49.95 | 49.96 | 49.90 | 49.92 | -0.14% | |
| 50.00 | 50.05 | 49.96 | 49.99 | -0.14% | |
| 50.09 | 50.13 | 50.05 | 50.06 | -0.04% | |
| 50.02 | 50.08 | 50.01 | 50.08 | +0.20% | |
| 49.98 | 49.98 | 49.93 | 49.98 | +0.10% | |
| 49.94 | 49.95 | 49.90 | 49.93 | +0.02% | |
| 49.97 | 50.00 | 49.89 | 49.92 | -0.04% | |
| 49.93 | 49.96 | 49.91 | 49.94 | +0.04% | |
| 49.97 | 49.97 | 49.91 | 49.92 | -0.10% | |
| 50.06 | 50.06 | 49.97 | 49.97 | -0.04% | |
| 49.95 | 50.06 | 49.95 | 49.99 | +0.24% | |
| 49.80 | 49.88 | 49.79 | 49.87 | +0.10% | |
| 49.86 | 49.87 | 49.82 | 49.82 | -0.12% | |
| 49.86 | 49.91 | 49.84 | 49.88 | 0.00% | |
| 49.93 | 49.93 | 49.82 | 49.88 | -0.04% | |
| 49.95 | 49.95 | 49.90 | 49.90 | +0.10% | |
| 49.79 | 49.85 | 49.79 | 49.85 | +0.12% | |
| 49.76 | 49.79 | 49.75 | 49.79 | +0.06% | |
| 49.76 | 49.77 | 49.73 | 49.76 | -0.02% | |
| 49.76 | 49.79 | 49.75 | 49.77 | +0.06% | |
| 49.75 | 49.76 | 49.71 | 49.74 | 0.00% | |
| 49.71 | 49.75 | 49.71 | 49.74 | +0.06% | |
| 49.71 | 49.72 | 49.69 | 49.71 | +0.04% | |
| 49.74 | 49.74 | 49.69 | 49.69 | -0.16% | |
| 49.75 | 49.77 | 49.73 | 49.77 | +0.06% | |
| 49.71 | 49.75 | 49.70 | 49.74 | +0.10% | |
| 49.70 | 49.73 | 49.69 | 49.69 | -0.10% | |
| 49.75 | 49.77 | 49.73 | 49.74 | +0.02% | |
| 49.70 | 49.73 | 49.70 | 49.73 | +0.06% | |
| 49.68 | 49.70 | 49.66 | 49.70 | +0.04% | |
| 49.66 | 49.69 | 49.65 | 49.68 | +0.10% | |
| 49.63 | 49.66 | 49.62 | 49.63 | -0.08% | |
| 49.64 | 49.67 | 49.63 | 49.67 | +0.06% | |
| 49.69 | 49.69 | 49.62 | 49.64 | -0.18% | |
| 49.68 | 49.73 | 49.68 | 49.73 | +0.12% | |
| 49.66 | 49.71 | 49.66 | 49.67 | +0.12% | |
| 49.60 | 49.62 | 49.57 | 49.61 | +0.06% | |
| 49.55 | 49.59 | 49.55 | 49.58 | +0.10% | |
| 49.53 | 49.55 | 49.52 | 49.53 | 0.00% | |
| 49.47 | 49.53 | 49.47 | 49.53 | +0.14% | |
| 49.49 | 49.50 | 49.46 | 49.46 | -0.08% | |
| 49.46 | 49.51 | 49.46 | 49.50 | +0.08% | |
| 49.46 | 49.48 | 49.45 | 49.46 | 0.00% | |
| 49.50 | 49.51 | 49.45 | 49.46 | -0.04% | |
| 49.52 | 49.53 | 49.48 | 49.48 | -0.10% | |
| 49.56 | 49.58 | 49.53 | 49.53 | 0.00% | |
| 49.53 | 49.55 | 49.51 | 49.53 | +0.04% | |
| 49.51 | 49.53 | 49.51 | 49.51 | +0.02% | |
| 49.51 | 49.53 | 49.49 | 49.50 | -0.02% | |
| 49.52 | 49.52 | 49.50 | 49.51 | -0.02% | |
| 49.53 | 49.53 | 49.50 | 49.52 | 0.00% | |
| 49.51 | 49.52 | 49.48 | 49.52 | +0.04% | |
| 49.47 | 49.51 | 49.46 | 49.50 | +0.10% | |
| 49.45 | 49.47 | 49.44 | 49.45 | -0.02% | |
| 49.45 | 49.48 | 49.44 | 49.46 | -0.02% | |
| 49.47 | 49.49 | 49.46 | 49.47 | +0.02% | |
| 49.46 | 49.47 | 49.45 | 49.46 | +0.04% | |
| 49.45 | 49.47 | 49.43 | 49.44 | +0.04% | |
| 49.40 | 49.42 | 49.40 | 49.42 | +0.06% | |
| 49.35 | 49.39 | 49.35 | 49.39 | -0.02% | |
| 49.42 | 49.42 | 49.38 | 49.40 | -0.04% | |
| 49.44 | 49.44 | 49.40 | 49.42 | -0.02% | |
| 49.40 | 49.43 | 49.36 | 49.43 | -1.38% | |
| 50.08 | 50.12 | 50.08 | 50.12 | +0.06% | |
| 50.10 | 50.13 | 50.08 | 50.09 | -0.04% | |
| 50.14 | 50.16 | 50.11 | 50.11 | -0.02% | |
| 50.13 | 50.14 | 50.11 | 50.12 | -0.02% | |
| 50.16 | 50.16 | 50.11 | 50.13 | +0.02% | |
| 50.01 | 50.13 | 50.01 | 50.12 | +0.12% | |
| 50.09 | 50.11 | 50.05 | 50.06 | -0.10% | |
| 50.15 | 50.15 | 50.09 | 50.11 | -0.08% | |
| 50.19 | 50.19 | 50.14 | 50.15 | -0.02% | |
| 50.16 | 50.16 | 50.14 | 50.16 | -0.04% | |
| 50.16 | 50.18 | 50.15 | 50.18 | +0.08% | |
| 50.14 | 50.15 | 50.12 | 50.14 | +0.02% | |
| 50.15 | 50.15 | 50.11 | 50.13 | -0.04% | |
| 50.21 | 50.23 | 50.15 | 50.15 | -0.06% | |
| 50.15 | 50.18 | 50.12 | 50.18 | +0.06% | |
| 50.09 | 50.15 | 50.08 | 50.15 | +0.08% | |
| 50.11 | 50.13 | 50.10 | 50.11 | -0.02% | |
| 50.12 | 50.13 | 50.09 | 50.12 | +0.10% | |
| 50.06 | 50.09 | 50.05 | 50.07 | +0.06% | |
| 50.08 | 50.08 | 50.03 | 50.04 | -0.04% | |
| 50.07 | 50.08 | 50.04 | 50.06 | +0.04% | |
| 50.05 | 50.06 | 50.04 | 50.04 | 0.00% | |
| 50.08 | 50.10 | 50.03 | 50.04 | -0.02% | |
| 50.05 | 50.07 | 50.04 | 50.05 | -0.02% | |
| 50.10 | 50.11 | 50.06 | 50.06 | -0.14% | |
| 50.10 | 50.14 | 50.07 | 50.13 | +0.16% | |
| 50.06 | 50.06 | 50.04 | 50.05 | -0.02% | |
| 50.02 | 50.06 | 50.01 | 50.06 | +0.06% | |
| 50.04 | 50.05 | 50.03 | 50.03 | +0.08% | |
| 50.05 | 50.05 | 49.98 | 49.99 | -0.12% | |
| 50.05 | 50.08 | 50.04 | 50.05 | +0.02% | |
| 50.02 | 50.05 | 50.02 | 50.04 | 0.00% | |
| 50.01 | 50.05 | 50.00 | 50.04 | +0.12% | |
| 49.97 | 50.00 | 49.95 | 49.98 | 0.00% | |
| 50.10 | 50.11 | 49.97 | 49.98 | -0.28% | |
| 50.12 | 50.13 | 50.10 | 50.12 | -0.04% | |
| 50.14 | 50.16 | 50.12 | 50.14 | -0.08% | |
| 50.17 | 50.18 | 50.14 | 50.18 | 0.00% | |
| 50.21 | 50.22 | 50.17 | 50.18 | -0.08% | |
| 50.19 | 50.22 | 50.18 | 50.22 | +0.06% | |
| 50.18 | 50.20 | 50.17 | 50.19 | +0.08% | |
| 50.15 | 50.15 | 50.13 | 50.15 | +0.04% | |
| 50.17 | 50.18 | 50.13 | 50.13 | -0.08% | |
| 50.10 | 50.18 | 50.10 | 50.17 | +0.12% | |
| 50.13 | 50.15 | 50.09 | 50.11 | -0.02% | |
| 50.12 | 50.14 | 50.10 | 50.12 | -0.02% | |
| 50.12 | 50.15 | 50.09 | 50.13 | +0.08% | |
| 50.07 | 50.11 | 50.05 | 50.09 | +0.12% | |
| 50.05 | 50.06 | 50.03 | 50.03 | -0.04% | |
| 50.07 | 50.08 | 50.04 | 50.05 | — |