VTIP(VTIP)
VTIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/6/2026 | $49.62 | $49.65 | $49.59 | $49.65 | 2.75M |
| 7/2/2026 | $49.58 | $49.60 | $49.53 | $49.58 | 5.89M |
| 7/1/2026 | $49.56 | $49.60 | $49.52 | $49.52 | 4.83M |
| 6/30/2026 | $50.29 | $50.30 | $50.23 | $50.23 | 2.89M |
| 6/29/2026 | $50.25 | $50.29 | $50.25 | $50.29 | 2.14M |
| 6/26/2026 | $50.23 | $50.25 | $50.21 | $50.24 | 1.37M |
| 6/25/2026 | $50.17 | $50.25 | $50.17 | $50.20 | 1.41M |
| 6/24/2026 | $50.10 | $50.13 | $50.08 | $50.12 | 1.50M |
| 6/23/2026 | $50.11 | $50.12 | $50.09 | $50.11 | 2.34M |
| 6/22/2026 | $50.18 | $50.18 | $50.08 | $50.10 | 3.13M |
| 6/18/2026 | $50.14 | $50.21 | $50.14 | $50.19 | 2.56M |
| 6/17/2026 | $50.35 | $50.35 | $50.09 | $50.10 | 3.63M |
| 6/16/2026 | $50.35 | $50.36 | $50.32 | $50.33 | 1.76M |
| 6/15/2026 | $50.35 | $50.39 | $50.34 | $50.38 | 1.98M |
| 6/12/2026 | $50.34 | $50.36 | $50.32 | $50.35 | 1.44M |
| 6/11/2026 | $50.34 | $50.39 | $50.31 | $50.37 | 2.24M |
| 6/10/2026 | $50.37 | $50.38 | $50.31 | $50.31 | 1.91M |
| 6/9/2026 | $50.35 | $50.35 | $50.30 | $50.32 | 2.36M |
| 6/8/2026 | $50.34 | $50.36 | $50.28 | $50.31 | 2.59M |
| 6/5/2026 | $50.36 | $50.36 | $50.29 | $50.31 | 4.60M |
| 6/4/2026 | $50.44 | $50.44 | $50.40 | $50.41 | 1.60M |
| 6/3/2026 | $50.44 | $50.45 | $50.42 | $50.45 | 1.69M |
| 6/2/2026 | $50.46 | $50.47 | $50.43 | $50.45 | 1.70M |
| 6/1/2026 | $50.43 | $50.45 | $50.41 | $50.44 | 2.36M |
| 5/29/2026 | $50.41 | $50.44 | $50.39 | $50.43 | 2.86M |
| 5/28/2026 | $50.38 | $50.41 | $50.36 | $50.40 | 2.64M |
| 5/27/2026 | $50.31 | $50.34 | $50.29 | $50.34 | 1.62M |
| 5/26/2026 | $50.28 | $50.32 | $50.26 | $50.30 | 3.28M |
| 5/22/2026 | $50.28 | $50.30 | $50.18 | $50.22 | 1.89M |
| 5/21/2026 | $50.30 | $50.30 | $50.25 | $50.27 | 3.91M |
| 5/20/2026 | $50.29 | $50.33 | $50.28 | $50.29 | 1.88M |
| 5/19/2026 | $50.31 | $50.32 | $50.25 | $50.30 | 9.85M |
| 5/18/2026 | $50.40 | $50.40 | $50.35 | $50.37 | 2.50M |
| 5/15/2026 | $50.39 | $50.39 | $50.35 | $50.38 | 2.90M |
| 5/14/2026 | $50.47 | $50.47 | $50.40 | $50.41 | 1.58M |
| 5/13/2026 | $50.48 | $50.48 | $50.44 | $50.46 | 1.82M |
| 5/12/2026 | $50.48 | $50.48 | $50.43 | $50.46 | 1.73M |
| 5/11/2026 | $50.41 | $50.45 | $50.40 | $50.44 | 2.52M |
| 5/8/2026 | $50.37 | $50.40 | $50.36 | $50.40 | 1.53M |
| 5/7/2026 | $50.33 | $50.34 | $50.28 | $50.29 | 3.11M |
| 5/6/2026 | $50.36 | $50.37 | $50.31 | $50.33 | 3.23M |
| 5/5/2026 | $50.42 | $50.43 | $50.36 | $50.36 | 1.94M |
| 5/4/2026 | $50.44 | $50.44 | $50.39 | $50.43 | 2.00M |
| 5/1/2026 | $50.44 | $50.46 | $50.42 | $50.43 | 2.46M |
| 4/30/2026 | $50.34 | $50.39 | $50.32 | $50.36 | 3.73M |
| 4/29/2026 | $50.37 | $50.37 | $50.31 | $50.32 | 2.39M |
| 4/28/2026 | $50.39 | $50.39 | $50.31 | $50.37 | 3.98M |
| 4/27/2026 | $50.34 | $50.39 | $50.33 | $50.38 | 2.13M |
| 4/24/2026 | $50.24 | $50.35 | $50.23 | $50.34 | 1.83M |
| 4/23/2026 | $50.21 | $50.24 | $50.18 | $50.24 | 2.83M |
| 4/22/2026 | $50.19 | $50.20 | $50.17 | $50.17 | 2.32M |
| 4/21/2026 | $50.16 | $50.17 | $50.13 | $50.14 | 1.38M |
| 4/20/2026 | $50.17 | $50.19 | $50.16 | $50.18 | 1.78M |
| 4/17/2026 | $50.17 | $50.18 | $50.13 | $50.16 | 1.87M |
| 4/16/2026 | $50.17 | $50.17 | $50.13 | $50.15 | 1.55M |
| 4/15/2026 | $50.16 | $50.16 | $50.14 | $50.14 | 2.62M |
| 4/14/2026 | $50.13 | $50.16 | $50.11 | $50.16 | 1.65M |
| 4/13/2026 | $50.10 | $50.13 | $50.08 | $50.13 | 1.52M |
| 4/10/2026 | $50.05 | $50.07 | $50.03 | $50.05 | 1.37M |
| 4/9/2026 | $50.03 | $50.06 | $50.00 | $50.03 | 1.87M |
| 4/8/2026 | $49.99 | $50.01 | $49.96 | $50.00 | 2.52M |