VTP Historical Prices
NYSEARCA: VTPVanguardInflation-Protected BondETFUSD
72.48-0.02 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTP price history
The price history for Vanguard Total Inflation-Protected Securities (VTP) on this page begins on July 7, 2025, when the stock closed at $75.14; it most recently closed at $72.48 on October 5, 2026. The highest price in this record is $79.37, reached on November 24, 2025; the latest close is 8.7% below that peak. In the last 12 months alone, VTP has lost 5.7%.
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
VTP returns
1 week
+0.33%
1 month
-3.48%
3 months
-3.97%
6 months
-5.19%
Year to date
-4.34%
1 year
-5.68%
VTP price return, excluding dividends.
VTP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.48 | -4.30% |
| 2025* | 75.74 | +0.80% |
VTP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.36 | 72.48 | 72.38 | 72.48 | -0.03% | |
| 72.31 | 72.58 | 72.27 | 72.50 | +0.26% | |
| 72.18 | 72.34 | 72.13 | 72.31 | +0.29% | |
| 72.20 | 72.23 | 72.02 | 72.10 | -0.19% | |
| 72.49 | 72.53 | 72.17 | 72.24 | -0.17% | |
| 71.97 | 72.46 | 71.97 | 72.36 | -1.12% | |
| 73.43 | 73.43 | 73.05 | 73.18 | +0.01% | |
| 73.04 | 73.20 | 73.02 | 73.17 | -0.05% | |
| 73.33 | 73.33 | 73.13 | 73.21 | -0.37% | |
| 73.43 | 73.50 | 73.29 | 73.48 | +0.14% | |
| 73.72 | 74.55 | 73.37 | 73.38 | -0.46% | |
| 74.18 | 74.20 | 73.62 | 73.72 | -0.69% | |
| 74.32 | 74.44 | 74.15 | 74.23 | -0.05% | |
| 74.23 | 74.31 | 74.16 | 74.27 | +0.36% | |
| 74.15 | 74.15 | 74.00 | 74.00 | -0.43% | |
| 74.24 | 74.35 | 74.20 | 74.32 | +0.31% | |
| 74.45 | 74.59 | 74.09 | 74.09 | -0.38% | |
| 74.34 | 74.95 | 74.31 | 74.37 | -0.05% | |
| 74.51 | 74.63 | 74.36 | 74.41 | -0.02% | |
| 74.73 | 74.84 | 74.40 | 74.43 | -0.43% | |
| 74.84 | 74.96 | 74.71 | 74.75 | -0.45% | |
| 75.25 | 75.26 | 75.03 | 75.09 | -0.20% | |
| 75.28 | 75.29 | 75.20 | 75.24 | +0.03% | |
| 75.18 | 75.24 | 75.14 | 75.22 | -0.01% | |
| 75.34 | 75.39 | 75.22 | 75.22 | +0.11% | |
| 75.14 | 75.18 | 75.06 | 75.14 | +0.03% | |
| 75.06 | 75.16 | 75.06 | 75.12 | +0.01% | |
| 75.10 | 75.12 | 75.04 | 75.11 | -0.11% | |
| 75.57 | 75.63 | 75.16 | 75.19 | -0.46% | |
| 75.58 | 75.60 | 75.53 | 75.54 | -0.07% | |
| 75.53 | 75.59 | 75.50 | 75.59 | -0.11% | |
| 75.53 | 75.80 | 75.51 | 75.67 | +0.34% | |
| 75.37 | 75.52 | 75.36 | 75.41 | +0.13% | |
| 75.44 | 75.44 | 75.29 | 75.32 | -0.38% | |
| 75.33 | 75.61 | 75.32 | 75.61 | +0.06% | |
| 75.52 | 75.58 | 75.43 | 75.56 | +0.43% | |
| 75.05 | 75.25 | 75.05 | 75.24 | +0.23% | |
| 75.17 | 75.21 | 75.05 | 75.07 | -0.21% | |
| 75.28 | 75.35 | 75.18 | 75.23 | -0.13% | |
| 75.27 | 75.44 | 75.27 | 75.32 | +0.20% | |
| 75.25 | 75.26 | 75.17 | 75.17 | +0.01% | |
| 75.16 | 75.22 | 75.12 | 75.16 | +0.02% | |
| 75.20 | 75.23 | 75.13 | 75.15 | -0.19% | |
| 75.27 | 75.43 | 75.21 | 75.29 | +0.19% | |
| 75.19 | 75.23 | 75.10 | 75.15 | -0.11% | |
| 75.23 | 75.28 | 75.18 | 75.23 | -0.04% | |
| 75.32 | 75.35 | 75.22 | 75.26 | +0.17% | |
| 75.15 | 75.22 | 75.10 | 75.13 | +0.07% | |
| 75.04 | 75.08 | 74.91 | 75.08 | -0.13% | |
| 75.24 | 75.29 | 75.14 | 75.18 | 0.00% | |
| 75.11 | 75.38 | 75.02 | 75.18 | +0.05% | |
| 75.00 | 75.24 | 75.00 | 75.15 | +0.26% | |
| 75.06 | 75.13 | 74.94 | 74.95 | -0.11% | |
| 75.07 | 75.26 | 75.02 | 75.03 | +0.01% | |
| 75.05 | 75.09 | 75.02 | 75.03 | -0.26% | |
| 75.36 | 75.36 | 75.20 | 75.22 | -0.13% | |
| 75.35 | 75.39 | 75.28 | 75.32 | -0.12% | |
| 75.54 | 75.54 | 75.37 | 75.41 | -0.16% | |
| 75.52 | 75.63 | 75.51 | 75.53 | +0.23% | |
| 75.34 | 75.40 | 75.32 | 75.36 | -0.08% | |
| 75.35 | 75.50 | 75.35 | 75.42 | +0.05% | |
| 75.35 | 75.43 | 75.29 | 75.39 | +0.07% | |
| 75.41 | 75.41 | 75.24 | 75.33 | -0.20% | |
| 75.44 | 75.55 | 75.40 | 75.48 | +0.03% | |
| 75.45 | 75.52 | 75.44 | 75.46 | +0.03% | |
| 75.45 | 75.48 | 75.37 | 75.44 | -0.07% | |
| 75.61 | 75.62 | 75.45 | 75.49 | -0.29% | |
| 75.64 | 75.71 | 75.57 | 75.71 | -0.09% | |
| 75.57 | 77.40 | 75.57 | 75.78 | +0.32% | |
| 75.49 | 75.73 | 75.49 | 75.54 | -1.46% | |
| 76.95 | 76.95 | 76.65 | 76.65 | -0.41% | |
| 76.86 | 76.97 | 76.86 | 76.97 | +0.16% | |
| 76.72 | 76.85 | 76.72 | 76.84 | +0.22% | |
| 76.73 | 76.84 | 76.67 | 76.67 | +0.17% | |
| 76.37 | 76.59 | 76.37 | 76.54 | +0.34% | |
| 76.25 | 76.35 | 76.25 | 76.28 | -0.02% | |
| 76.49 | 76.64 | 76.27 | 76.29 | -0.41% | |
| 76.50 | 76.69 | 76.50 | 76.61 | +0.34% | |
| 76.84 | 77.09 | 76.35 | 76.35 | -0.64% | |
| 76.86 | 76.88 | 76.72 | 76.84 | -0.02% | |
| 76.99 | 76.99 | 76.84 | 76.86 | +0.11% | |
| 76.79 | 76.79 | 76.65 | 76.77 | +0.05% | |
| 76.80 | 76.83 | 76.53 | 76.73 | +0.33% | |
| 76.64 | 76.71 | 76.47 | 76.48 | -0.09% | |
| 76.69 | 76.69 | 76.47 | 76.55 | +0.12% | |
| 76.68 | 76.69 | 76.46 | 76.46 | -0.09% | |
| 76.65 | 76.65 | 76.50 | 76.53 | -0.42% | |
| 76.89 | 76.95 | 76.84 | 76.85 | -0.04% | |
| 76.91 | 76.99 | 76.80 | 76.88 | -0.16% | |
| 77.08 | 77.10 | 76.98 | 77.00 | +0.01% | |
| 76.94 | 77.03 | 76.88 | 77.00 | +0.01% | |
| 76.99 | 77.30 | 76.92 | 76.99 | +0.07% | |
| 76.87 | 77.06 | 76.83 | 76.93 | +0.22% | |
| 76.75 | 76.82 | 76.71 | 76.76 | +0.05% | |
| 76.70 | 76.74 | 76.59 | 76.72 | +0.46% | |
| 76.64 | 76.68 | 76.26 | 76.37 | +0.01% | |
| 76.36 | 77.16 | 76.30 | 76.36 | -0.01% | |
| 76.23 | 76.59 | 76.23 | 76.37 | +0.20% | |
| 76.34 | 76.34 | 76.09 | 76.22 | -0.33% | |
| 76.52 | 76.78 | 76.43 | 76.47 | -0.09% | |
| 76.60 | 76.64 | 76.49 | 76.54 | -0.40% | |
| 77.03 | 77.03 | 76.85 | 76.85 | -0.09% | |
| 76.97 | 76.98 | 76.85 | 76.92 | +0.05% | |
| 76.96 | 76.96 | 76.85 | 76.88 | -0.21% | |
| 77.10 | 77.13 | 77.01 | 77.04 | -0.10% | |
| 77.17 | 77.22 | 77.09 | 77.12 | +0.21% | |
| 77.03 | 77.03 | 76.85 | 76.95 | -0.04% | |
| 77.00 | 77.01 | 76.91 | 76.98 | +0.14% | |
| 76.87 | 76.93 | 76.85 | 76.87 | -0.09% | |
| 76.96 | 77.02 | 76.89 | 76.94 | -0.15% | |
| 77.04 | 77.17 | 77.03 | 77.05 | +0.32% | |
| 76.78 | 76.84 | 76.73 | 76.81 | +0.12% | |
| 76.82 | 76.84 | 76.72 | 76.72 | -0.29% | |
| 76.94 | 76.96 | 76.83 | 76.94 | +0.01% | |
| 76.91 | 77.02 | 76.89 | 76.93 | +0.01% | |
| 76.76 | 76.99 | 76.64 | 76.93 | +0.21% | |
| 76.66 | 76.85 | 76.66 | 76.77 | +0.16% | |
| 77.25 | 77.25 | 76.65 | 76.65 | +0.02% | |
| 76.76 | 76.76 | 76.59 | 76.64 | -0.11% | |
| 76.78 | 76.78 | 76.62 | 76.72 | -0.05% | |
| 76.70 | 76.76 | 76.57 | 76.76 | +0.26% | |
| 76.65 | 76.76 | 76.46 | 76.56 | -0.22% | |
| 76.75 | 76.75 | 76.66 | 76.73 | -0.05% | |
| 77.00 | 77.00 | 76.60 | 76.77 | +0.14% | |
| 76.52 | 76.66 | 76.45 | 76.66 | +0.27% | |
| 76.46 | 76.50 | 76.35 | 76.45 | +0.01% | |
| 76.35 | 76.54 | 76.34 | 76.44 | +0.08% | |
| 76.54 | 76.54 | 76.32 | 76.38 | +0.11% | |
| 76.15 | 76.36 | 76.03 | 76.30 | +0.12% | |
| 76.37 | 76.37 | 75.50 | 76.21 | -0.21% | |
| 76.11 | 76.38 | 76.11 | 76.37 | +0.46% | |
| 75.98 | 76.12 | 75.97 | 76.02 | -0.05% | |
| 76.23 | 76.27 | 76.06 | 76.06 | +0.08% | |
| 76.03 | 76.17 | 75.99 | 76.00 | +0.54% | |
| 75.58 | 75.74 | 75.55 | 75.59 | -0.04% | |
| 75.95 | 75.95 | 75.62 | 75.62 | -0.36% | |
| 75.93 | 75.93 | 75.81 | 75.90 | +0.25% | |
| 75.76 | 75.82 | 75.59 | 75.71 | -0.41% | |
| 75.94 | 76.08 | 75.86 | 76.02 | +0.04% | |
| 76.34 | 76.38 | 75.99 | 75.99 | -0.81% | |
| 76.55 | 76.71 | 76.50 | 76.61 | -0.14% | |
| 76.85 | 76.89 | 76.66 | 76.72 | -0.14% | |
| 76.74 | 76.84 | 76.66 | 76.83 | +0.35% | |
| 76.59 | 76.60 | 76.45 | 76.56 | +0.25% | |
| 76.37 | 77.77 | 76.25 | 76.37 | -0.08% | |
| 76.62 | 76.63 | 76.40 | 76.43 | -0.25% | |
| 76.65 | 76.69 | 76.55 | 76.62 | -0.07% | |
| 76.82 | 76.85 | 76.66 | 76.67 | -0.36% | |
| 76.79 | 76.95 | 76.72 | 76.95 | +0.26% | |
| 76.76 | 76.95 | 76.75 | 76.75 | +0.09% | |
| 76.51 | 76.69 | 76.51 | 76.68 | +0.04% | |
| 76.84 | 76.92 | 76.64 | 76.65 | -0.23% | |
| 76.72 | 76.90 | 76.67 | 76.83 | -0.10% | |
| 77.09 | 77.09 | 76.75 | 76.91 | -0.21% | |
| 77.19 | 77.19 | 77.04 | 77.07 | +0.10% | |
| 76.89 | 76.99 | 76.84 | 76.99 | +0.27% | |
| 76.63 | 76.82 | 76.63 | 76.78 | +0.07% | |
| 76.69 | 76.73 | 76.64 | 76.73 | +0.01% | |
| 76.71 | 76.80 | 76.65 | 76.72 | +0.12% | |
| 76.68 | 76.68 | 76.52 | 76.63 | -0.08% | |
| 76.53 | 76.70 | 76.53 | 76.69 | +0.14% | |
| 76.66 | 76.89 | 76.57 | 76.58 | -0.08% | |
| 76.67 | 76.69 | 76.59 | 76.65 | -0.10% | |
| 76.67 | 76.73 | 76.66 | 76.72 | +0.12% | |
| 76.44 | 76.63 | 76.43 | 76.63 | +0.40% | |
| 76.36 | 76.44 | 76.32 | 76.32 | -0.24% | |
| 76.51 | 76.54 | 76.42 | 76.50 | +0.25% | |
| 76.13 | 76.32 | 76.13 | 76.31 | +0.12% | |
| 76.17 | 76.24 | 76.12 | 76.22 | +0.07% | |
| 76.05 | 76.19 | 76.05 | 76.17 | +0.26% | |
| 75.99 | 76.04 | 75.95 | 75.97 | -0.11% | |
| 76.02 | 76.07 | 75.96 | 76.05 | +0.14% | |
| 76.05 | 76.08 | 75.87 | 75.94 | -0.20% | |
| 76.35 | 76.35 | 76.08 | 76.10 | -0.07% | |
| 76.08 | 76.25 | 76.08 | 76.15 | +0.09% | |
| 76.02 | 76.09 | 75.93 | 76.09 | +0.03% | |
| 76.12 | 76.14 | 76.07 | 76.07 | +0.02% | |
| 76.05 | 76.06 | 75.97 | 76.05 | +0.14% | |
| 75.81 | 75.95 | 75.80 | 75.94 | +0.12% | |
| 75.85 | 75.93 | 75.79 | 75.85 | -0.03% | |
| 75.73 | 75.90 | 75.67 | 75.87 | +0.34% | |
| 75.67 | 75.71 | 75.58 | 75.62 | -0.28% | |
| 76.01 | 76.01 | 75.83 | 75.83 | -0.20% | |
| 76.16 | 76.16 | 75.98 | 75.98 | -0.09% | |
| 76.09 | 76.18 | 76.05 | 76.05 | +0.06% | |
| 75.97 | 76.06 | 75.96 | 76.01 | +0.08% | |
| 75.96 | 76.00 | 75.88 | 75.95 | +0.09% | |
| 75.83 | 76.14 | 75.83 | 75.88 | +0.06% | |
| 75.92 | 75.92 | 75.79 | 75.84 | -0.20% | |
| 76.01 | 76.03 | 75.94 | 75.99 | +0.15% | |
| 75.90 | 75.90 | 75.78 | 75.88 | -0.05% | |
| 75.74 | 75.93 | 75.74 | 75.91 | +0.22% | |
| 75.76 | 75.78 | 75.70 | 75.74 | -0.04% | |
| 75.83 | 75.90 | 75.70 | 75.77 | -0.18% | |
| 75.80 | 75.94 | 75.80 | 75.91 | +0.07% | |
| 75.86 | 75.89 | 75.85 | 75.86 | +0.05% | |
| 75.85 | 75.92 | 75.74 | 75.82 | -0.01% | |
| 75.81 | 76.86 | 75.50 | 75.83 | +0.28% | |
| 75.54 | 75.91 | 75.50 | 75.62 | +0.00% | |
| 75.72 | 75.72 | 75.58 | 75.62 | -0.15% | |
| 75.80 | 75.83 | 75.70 | 75.73 | -0.20% | |
| 75.81 | 75.90 | 75.66 | 75.88 | -0.75% | |
| 76.39 | 76.46 | 76.33 | 76.45 | +0.08% | |
| 76.25 | 76.43 | 76.25 | 76.39 | +0.05% | |
| 76.55 | 76.55 | 76.34 | 76.35 | -0.02% | |
| 76.42 | 76.42 | 76.33 | 76.37 | -0.14% | |
| 76.68 | 76.68 | 76.48 | 76.48 | -0.06% | |
| 76.30 | 76.54 | 76.30 | 76.53 | +0.26% | |
| 76.53 | 76.53 | 76.32 | 76.32 | -0.14% | |
| 76.50 | 76.55 | 76.35 | 76.43 | -0.12% | |
| 76.76 | 76.76 | 76.52 | 76.52 | -0.25% | |
| 76.76 | 76.76 | 76.68 | 76.71 | -0.14% | |
| 76.67 | 76.82 | 76.67 | 76.82 | +0.21% | |
| 76.63 | 76.69 | 76.61 | 76.66 | +0.05% | |
| 76.70 | 76.73 | 76.62 | 76.62 | -0.36% | |
| 77.07 | 77.07 | 76.89 | 76.90 | -0.19% | |
| 79.37 | 79.37 | 76.88 | 77.04 | +0.22% | |
| 76.74 | 76.88 | 76.74 | 76.87 | +0.17% | |
| 76.85 | 76.85 | 76.73 | 76.74 | +0.03% | |
| 76.79 | 76.79 | 76.63 | 76.71 | +0.19% | |
| 76.60 | 76.67 | 76.54 | 76.57 | +0.07% | |
| 76.64 | 76.64 | 76.51 | 76.52 | -0.13% | |
| 76.67 | 76.70 | 76.55 | 76.62 | +0.06% | |
| 76.56 | 76.61 | 76.56 | 76.57 | +0.05% | |
| 76.79 | 76.79 | 76.51 | 76.54 | -0.12% | |
| 76.70 | 76.74 | 76.63 | 76.63 | -0.19% | |
| 76.81 | 76.85 | 76.75 | 76.77 | -0.10% | |
| 76.81 | 76.88 | 76.78 | 76.85 | +0.29% | |
| 76.62 | 76.67 | 76.59 | 76.63 | -0.03% | |
| 76.52 | 76.70 | 76.52 | 76.65 | +0.02% | |
| 76.65 | 76.65 | 76.60 | 76.63 | +0.30% | |
| 76.55 | 76.61 | 76.40 | 76.40 | -0.41% | |
| 76.67 | 76.75 | 76.67 | 76.71 | +0.09% | |
| 76.70 | 76.71 | 76.58 | 76.64 | -0.10% | |
| 76.66 | 76.72 | 76.66 | 76.71 | +0.14% | |
| 76.58 | 76.70 | 76.56 | 76.61 | -0.16% | |
| 77.11 | 77.13 | 76.73 | 76.73 | -0.53% | |
| 77.10 | 77.18 | 77.08 | 77.14 | +0.06% | |
| 77.05 | 77.12 | 76.99 | 77.09 | -0.04% | |
| 77.08 | 77.15 | 77.03 | 77.12 | +0.02% | |
| 77.22 | 77.24 | 77.11 | 77.11 | -0.24% | |
| 77.23 | 77.29 | 77.14 | 77.29 | +0.16% | |
| 77.19 | 77.20 | 77.15 | 77.17 | +0.22% | |
| 76.95 | 77.00 | 76.90 | 77.00 | +0.06% | |
| 77.08 | 77.08 | 76.92 | 76.95 | -0.12% | |
| 76.80 | 77.04 | 76.80 | 77.04 | +0.25% | |
| 77.02 | 77.05 | 76.85 | 76.85 | -0.11% | |
| 76.88 | 76.98 | 76.88 | 76.94 | +0.03% | |
| 76.84 | 76.91 | 76.72 | 76.91 | +0.08% | |
| 76.71 | 76.87 | 76.71 | 76.85 | — |