(VTIP)
49.58
-0.02 (-0.04%)
At close: Apr 11, 2025, 3:59 PM
49.78
0.41%
After-hours: Apr 11, 2025, 05:35 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 49.43 | 49.43 | 49.58 | 49.58 | 49.27 | 49.27 | 49.57 | 49.57 | -0.06% | 2,735,103 |
| Apr 10, 2025 | 49.75 | 49.75 | 49.79 | 49.79 | 49.58 | 49.58 | 49.60 | 49.60 | -0.30% | 3,571,035 |
| Apr 9, 2025 | 49.72 | 49.72 | 49.94 | 49.94 | 49.62 | 49.62 | 49.75 | 49.75 | -0.18% | 3,194,900 |
| Apr 8, 2025 | 49.78 | 49.78 | 49.94 | 49.94 | 49.76 | 49.76 | 49.84 | 49.84 | 0.22% | 4,395,200 |
| Apr 7, 2025 | 49.93 | 49.93 | 49.99 | 49.99 | 49.72 | 49.72 | 49.73 | 49.73 | -0.36% | 4,822,400 |
| Apr 4, 2025 | 50.12 | 50.12 | 50.14 | 50.14 | 49.89 | 49.89 | 49.91 | 49.91 | -0.30% | 4,944,600 |
| Apr 3, 2025 | 50.07 | 50.07 | 50.12 | 50.12 | 50.05 | 50.05 | 50.06 | 50.06 | 0.60% | 14,000,441 |
| Apr 2, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.74 | 49.74 | 49.76 | 49.76 | -0.10% | 1,588,168 |
| Apr 1, 2025 | 49.83 | 49.83 | 49.88 | 49.88 | 49.80 | 49.80 | 49.81 | 49.81 | -0.18% | 3,382,622 |
| Mar 31, 2025 | 49.90 | 49.80 | 49.96 | 49.86 | 49.87 | 49.77 | 49.90 | 49.80 | 0.08% | 1,727,400 |
| Mar 28, 2025 | 49.78 | 49.68 | 49.87 | 49.77 | 49.78 | 49.68 | 49.86 | 49.76 | 0.30% | 1,471,361 |
| Mar 27, 2025 | 49.67 | 49.57 | 49.73 | 49.63 | 49.67 | 49.57 | 49.71 | 49.61 | 0.18% | 915,144 |
| Mar 26, 2025 | 49.63 | 49.53 | 49.65 | 49.55 | 49.60 | 49.50 | 49.62 | 49.52 | 0.00% | 830,321 |
| Mar 25, 2025 | 49.59 | 49.49 | 49.63 | 49.53 | 49.58 | 49.48 | 49.62 | 49.52 | 0.12% | 1,496,300 |
| Mar 24, 2025 | 49.60 | 49.50 | 49.60 | 49.50 | 49.54 | 49.44 | 49.56 | 49.46 | -0.12% | 1,276,451 |
| Mar 21, 2025 | 49.64 | 49.54 | 49.65 | 49.55 | 49.60 | 49.50 | 49.62 | 49.52 | 0.10% | 948,690 |
| Mar 20, 2025 | 49.57 | 49.47 | 49.58 | 49.48 | 49.54 | 49.44 | 49.57 | 49.47 | 0.08% | 1,073,031 |
| Mar 19, 2025 | 49.38 | 49.28 | 49.54 | 49.44 | 49.37 | 49.27 | 49.53 | 49.43 | 0.22% | 1,550,100 |
| Mar 18, 2025 | 49.41 | 49.31 | 49.44 | 49.34 | 49.40 | 49.30 | 49.42 | 49.32 | 0.08% | 748,145 |
| Mar 17, 2025 | 49.41 | 49.31 | 49.44 | 49.34 | 49.38 | 49.28 | 49.38 | 49.28 | -0.04% | 1,016,416 |
| Mar 14, 2025 | 49.45 | 49.35 | 49.46 | 49.36 | 49.40 | 49.30 | 49.40 | 49.30 | -0.12% | 2,142,100 |
| Mar 13, 2025 | 49.43 | 49.33 | 49.49 | 49.39 | 49.42 | 49.32 | 49.46 | 49.36 | 0.00% | 909,514 |
| Mar 12, 2025 | 49.45 | 49.35 | 49.50 | 49.40 | 49.42 | 49.32 | 49.46 | 49.36 | -0.02% | 1,542,346 |
| Mar 11, 2025 | 49.51 | 49.41 | 49.55 | 49.45 | 49.45 | 49.35 | 49.47 | 49.37 | -0.04% | 1,498,400 |
| Mar 10, 2025 | 49.45 | 49.35 | 49.51 | 49.41 | 49.44 | 49.34 | 49.49 | 49.39 | 0.22% | 1,417,600 |
| Mar 7, 2025 | 49.47 | 49.37 | 49.47 | 49.37 | 49.34 | 49.24 | 49.38 | 49.28 | 0.00% | 1,564,426 |
| Mar 6, 2025 | 49.37 | 49.27 | 49.39 | 49.29 | 49.30 | 49.20 | 49.38 | 49.28 | -0.02% | 1,370,981 |
| Mar 5, 2025 | 49.49 | 49.39 | 49.50 | 49.40 | 49.37 | 49.27 | 49.39 | 49.29 | -0.22% | 6,475,700 |
| Mar 4, 2025 | 49.58 | 49.48 | 49.62 | 49.52 | 49.48 | 49.38 | 49.50 | 49.40 | -0.02% | 1,984,600 |
| Mar 3, 2025 | 49.42 | 49.32 | 49.52 | 49.42 | 49.40 | 49.30 | 49.51 | 49.41 | 0.12% | 1,469,119 |
| Feb 28, 2025 | 49.35 | 49.25 | 49.46 | 49.36 | 49.35 | 49.25 | 49.45 | 49.35 | 0.28% | 1,802,865 |
| Feb 27, 2025 | 49.25 | 49.15 | 49.32 | 49.22 | 49.23 | 49.13 | 49.31 | 49.21 | 0.08% | 2,502,262 |
| Feb 26, 2025 | 49.26 | 49.16 | 49.28 | 49.18 | 49.22 | 49.12 | 49.27 | 49.17 | 0.06% | 997,400 |
| Feb 25, 2025 | 49.25 | 49.15 | 49.28 | 49.18 | 49.23 | 49.13 | 49.24 | 49.14 | 0.12% | 1,477,900 |
| Feb 24, 2025 | 49.13 | 49.03 | 49.18 | 49.08 | 49.12 | 49.02 | 49.18 | 49.08 | 0.10% | 1,628,335 |
| Feb 21, 2025 | 49.11 | 49.01 | 49.16 | 49.06 | 49.10 | 49.00 | 49.13 | 49.03 | 0.06% | 1,122,005 |
| Feb 20, 2025 | 49.10 | 49.00 | 49.12 | 49.02 | 49.07 | 48.97 | 49.10 | 49.00 | 0.06% | 3,644,249 |
| Feb 19, 2025 | 49.01 | 48.91 | 49.07 | 48.97 | 49.01 | 48.91 | 49.07 | 48.97 | 0.14% | 1,128,648 |
| Feb 18, 2025 | 49.01 | 48.91 | 49.02 | 48.92 | 48.99 | 48.89 | 49.00 | 48.90 | -0.06% | 1,687,300 |
| Feb 14, 2025 | 49.04 | 48.94 | 49.06 | 48.96 | 49.02 | 48.92 | 49.03 | 48.93 | 0.10% | 1,058,613 |
| Feb 13, 2025 | 48.95 | 48.85 | 48.99 | 48.89 | 48.93 | 48.83 | 48.98 | 48.88 | 0.18% | 1,576,600 |
| Feb 12, 2025 | 48.96 | 48.86 | 48.96 | 48.86 | 48.89 | 48.79 | 48.89 | 48.79 | -0.18% | 1,487,591 |
| Feb 11, 2025 | 48.97 | 48.87 | 48.98 | 48.88 | 48.94 | 48.84 | 48.98 | 48.88 | 0.04% | 1,543,200 |
| Feb 10, 2025 | 48.97 | 48.87 | 48.99 | 48.89 | 48.95 | 48.85 | 48.96 | 48.86 | 0.10% | 12,515,929 |
| Feb 7, 2025 | 48.93 | 48.83 | 48.95 | 48.85 | 48.88 | 48.78 | 48.91 | 48.81 | -0.12% | 890,717 |
| Feb 6, 2025 | 48.99 | 48.89 | 48.99 | 48.89 | 48.95 | 48.85 | 48.97 | 48.87 | -0.06% | 941,306 |
| Feb 5, 2025 | 48.98 | 48.88 | 49.02 | 48.92 | 48.97 | 48.87 | 49.00 | 48.90 | 0.10% | 1,015,026 |
| Feb 4, 2025 | 48.87 | 48.77 | 48.96 | 48.86 | 48.85 | 48.75 | 48.95 | 48.85 | 0.06% | 1,865,523 |
| Feb 3, 2025 | 49.00 | 48.90 | 49.03 | 48.93 | 48.90 | 48.80 | 48.92 | 48.82 | 0.08% | 1,435,900 |
| Jan 31, 2025 | 48.84 | 48.74 | 48.88 | 48.78 | 48.80 | 48.70 | 48.88 | 48.78 | 0.12% | 1,179,930 |