Vanguard Core Plus Bond ETF (VPLS)

VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	77.19	77.49	77.19	77.43	77.43	0.18%	102,742
Apr 1, 2026	77.30	77.42	77.27	77.30	77.30	-0.38%	99,304
Mar 31, 2026	77.46	77.66	77.38	77.59	77.29	0.43%	133,751
Mar 30, 2026	77.27	77.37	77.20	77.25	76.96	0.50%	118,396
Mar 27, 2026	76.76	77.01	76.75	76.87	76.58	-0.10%	131,802
Mar 26, 2026	77.24	77.32	76.95	76.95	76.66	-0.58%	150,570
Mar 25, 2026	77.44	77.50	77.35	77.40	77.10	0.32%	111,203
Mar 24, 2026	77.11	77.29	77.03	77.15	76.86	-0.25%	194,299
Mar 23, 2026	77.14	77.48	77.10	77.34	77.05	0.42%	193,043
Mar 20, 2026	77.42	77.42	77.00	77.02	76.72	-0.87%	117,751
Mar 19, 2026	77.39	77.75	77.38	77.69	77.40	0.12%	138,747
Mar 18, 2026	77.82	77.86	77.59	77.60	77.30	-0.40%	103,627
Mar 17, 2026	77.86	77.94	77.86	77.91	77.61	0.26%	74,709
Mar 16, 2026	77.64	77.76	77.63	77.71	77.42	0.33%	185,816
Mar 13, 2026	77.67	77.72	77.41	77.46	77.16	-0.12%	153,576
Mar 12, 2026	77.76	77.80	77.47	77.55	77.25	-0.47%	156,865
Mar 11, 2026	78.10	78.13	77.88	77.91	77.62	-0.44%	124,844
Mar 10, 2026	78.39	78.45	78.23	78.26	77.96	-0.24%	234,328
Mar 9, 2026	78.04	78.48	78.03	78.44	78.14	0.33%	253,238
Mar 6, 2026	78.14	78.37	78.06	78.19	77.89	-0.24%	108,092
Mar 5, 2026	78.35	78.42	78.30	78.38	78.08	-0.29%	158,792
Mar 4, 2026	78.66	78.66	78.56	78.60	78.30	0.01%	167,673
Mar 3, 2026	78.36	78.66	78.35	78.59	78.29	-0.18%	133,944
Mar 2, 2026	78.84	78.84	78.64	78.73	78.43	-0.70%	216,016
Feb 27, 2026	79.24	79.34	79.23	79.29	78.72	0.14%	127,699
Feb 26, 2026	79.10	79.20	79.10	79.18	78.61	0.09%	221,595
Feb 25, 2026	79.06	79.15	79.00	79.11	78.54	-	676,533
Feb 24, 2026	79.20	79.20	79.08	79.11	78.54	-0.02%	123,932
Feb 23, 2026	79.04	79.17	79.01	79.12	78.56	0.16%	141,645
Feb 20, 2026	78.99	79.00	78.89	79.00	78.43	0.05%	99,185
Feb 19, 2026	78.89	78.99	78.88	78.96	78.39	0.01%	92,771
Feb 18, 2026	78.96	79.02	78.91	78.95	78.38	-0.10%	75,502
Feb 17, 2026	79.04	79.06	78.99	79.03	78.46	0.01%	144,534
Feb 13, 2026	78.94	79.06	78.94	79.02	78.46	0.26%	124,825
Feb 12, 2026	78.59	78.84	78.59	78.82	78.26	0.41%	118,960
Feb 11, 2026	78.50	78.61	78.47	78.49	77.93	-0.13%	109,453
Feb 10, 2026	78.53	78.65	78.53	78.60	78.04	0.24%	145,285
Feb 9, 2026	78.30	78.42	78.29	78.41	77.85	0.09%	96,770
Feb 6, 2026	78.36	78.36	78.25	78.34	77.78	-	139,526
Feb 5, 2026	78.22	78.34	78.15	78.34	77.78	0.33%	140,202
Feb 4, 2026	78.07	78.12	78.04	78.08	77.52	-0.03%	181,482
Feb 3, 2026	78.04	78.11	78.02	78.10	77.55	0.08%	229,967
Feb 2, 2026	78.20	78.20	78.03	78.04	77.49	-0.53%	157,301
Jan 30, 2026	78.43	78.48	78.40	78.45	77.61	-	138,764
Jan 29, 2026	78.35	78.51	78.33	78.46	77.61	0.08%	190,817
Jan 28, 2026	78.41	78.42	78.32	78.39	77.55	-0.03%	171,942
Jan 27, 2026	78.47	78.54	78.40	78.41	77.57	-0.09%	106,314
Jan 26, 2026	78.48	78.50	78.44	78.49	77.64	0.13%	123,178
Jan 23, 2026	78.34	78.39	78.25	78.39	77.54	0.13%	98,499
Jan 22, 2026	78.22	78.33	78.17	78.29	77.44	0.04%	160,165

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.