Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.96
+0.36 (0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 76.73 | 77.02 | 76.69 | 76.96 | 76.96 | 0.47% | 45,712 |
| Feb 20, 2025 | 76.52 | 76.65 | 76.52 | 76.60 | 76.60 | 0.11% | 55,610 |
| Feb 19, 2025 | 76.44 | 76.57 | 76.38 | 76.52 | 76.52 | 0.08% | 103,593 |
| Feb 18, 2025 | 76.71 | 76.71 | 76.44 | 76.46 | 76.46 | -0.31% | 101,084 |
| Feb 14, 2025 | 76.71 | 76.85 | 76.69 | 76.70 | 76.70 | 0.30% | 41,118 |
| Feb 13, 2025 | 76.32 | 76.52 | 76.29 | 76.47 | 76.47 | 0.58% | 77,366 |
| Feb 12, 2025 | 75.98 | 76.11 | 75.81 | 76.03 | 76.03 | -0.37% | 273,958 |
| Feb 11, 2025 | 76.33 | 76.36 | 76.26 | 76.31 | 76.31 | -0.18% | 61,958 |
| Feb 10, 2025 | 76.58 | 76.63 | 76.40 | 76.44 | 76.44 | -0.07% | 105,953 |
| Feb 7, 2025 | 76.49 | 76.57 | 76.43 | 76.50 | 76.50 | -0.28% | 61,901 |
| Feb 6, 2025 | 76.84 | 76.84 | 76.65 | 76.71 | 76.71 | -0.05% | 71,376 |
| Feb 5, 2025 | 76.67 | 76.85 | 76.57 | 76.75 | 76.75 | 0.49% | 93,440 |
| Feb 4, 2025 | 76.03 | 76.42 | 76.03 | 76.37 | 76.37 | 0.10% | 76,997 |
| Feb 3, 2025 | 76.28 | 76.45 | 76.20 | 76.29 | 76.29 | -0.27% | 83,565 |
| Jan 31, 2025 | 76.63 | 76.74 | 76.44 | 76.50 | 76.18 | -0.15% | 28,173 |
| Jan 30, 2025 | 76.63 | 76.69 | 76.25 | 76.61 | 76.29 | 0.09% | 76,530 |
| Jan 29, 2025 | 76.70 | 76.70 | 76.35 | 76.54 | 76.22 | -0.04% | 41,746 |
| Jan 28, 2025 | 76.40 | 76.58 | 76.37 | 76.57 | 76.26 | 0.01% | 60,748 |
| Jan 27, 2025 | 76.54 | 76.59 | 76.37 | 76.57 | 76.25 | 0.45% | 27,302 |
| Jan 24, 2025 | 76.06 | 76.28 | 76.01 | 76.22 | 75.91 | 0.15% | 72,198 |
| Jan 23, 2025 | 75.99 | 76.12 | 75.94 | 76.11 | 75.79 | -0.14% | 37,992 |
| Jan 22, 2025 | 76.30 | 76.34 | 76.17 | 76.22 | 75.90 | -0.12% | 66,498 |
| Jan 21, 2025 | 76.21 | 76.34 | 76.15 | 76.31 | 75.99 | 0.32% | 59,706 |
| Jan 17, 2025 | 76.33 | 76.33 | 76.00 | 76.07 | 75.75 | -0.11% | 58,489 |
| Jan 16, 2025 | 75.74 | 76.15 | 75.73 | 76.15 | 75.83 | 0.36% | 54,332 |
| Jan 15, 2025 | 75.70 | 75.94 | 75.70 | 75.88 | 75.56 | 0.88% | 53,802 |
| Jan 14, 2025 | 75.16 | 75.22 | 75.10 | 75.21 | 74.90 | 0.04% | 51,664 |
| Jan 13, 2025 | 75.35 | 75.35 | 75.11 | 75.18 | 74.87 | -0.09% | 144,207 |
| Jan 10, 2025 | 75.51 | 75.51 | 75.23 | 75.25 | 74.94 | -0.59% | 28,971 |
| Jan 8, 2025 | 75.47 | 75.75 | 75.44 | 75.70 | 75.38 | 0.13% | 64,200 |
| Jan 7, 2025 | 75.95 | 75.95 | 75.56 | 75.60 | 75.29 | -0.33% | 52,417 |
| Jan 6, 2025 | 75.80 | 75.91 | 75.77 | 75.85 | 75.54 | -0.01% | 47,047 |
| Jan 3, 2025 | 76.00 | 76.03 | 75.86 | 75.86 | 75.55 | -0.17% | 33,688 |
| Jan 2, 2025 | 76.05 | 76.18 | 75.86 | 75.99 | 75.68 | - | 47,249 |
| Dec 31, 2024 | 75.95 | 76.13 | 75.85 | 75.99 | 75.68 | -0.06% | 76,426 |
| Dec 30, 2024 | 75.69 | 76.06 | 75.69 | 76.04 | 75.72 | 0.36% | 83,514 |
| Dec 27, 2024 | 75.79 | 75.89 | 75.75 | 75.77 | 75.45 | -0.19% | 55,166 |
| Dec 26, 2024 | 75.62 | 76.02 | 75.62 | 75.91 | 75.60 | 0.12% | 56,687 |
| Dec 24, 2024 | 75.65 | 75.83 | 75.64 | 75.82 | 75.51 | -0.45% | 35,592 |
| Dec 23, 2024 | 76.46 | 76.46 | 76.11 | 76.17 | 75.52 | -0.26% | 48,611 |
| Dec 20, 2024 | 76.34 | 76.46 | 76.24 | 76.36 | 75.71 | 0.26% | 178,446 |
| Dec 19, 2024 | 76.30 | 76.30 | 76.04 | 76.16 | 75.52 | -0.27% | 57,896 |
| Dec 18, 2024 | 77.00 | 77.00 | 76.36 | 76.37 | 75.72 | -0.72% | 40,738 |
| Dec 17, 2024 | 76.89 | 76.99 | 76.84 | 76.92 | 76.27 | 0.01% | 43,301 |
| Dec 16, 2024 | 76.95 | 76.96 | 76.84 | 76.91 | 76.26 | - | 38,227 |
| Dec 13, 2024 | 77.06 | 77.08 | 76.89 | 76.91 | 76.26 | -0.35% | 27,744 |
| Dec 12, 2024 | 77.28 | 77.46 | 77.17 | 77.18 | 76.53 | -0.36% | 39,371 |
| Dec 11, 2024 | 77.69 | 77.74 | 77.46 | 77.46 | 76.80 | -0.22% | 58,732 |
| Dec 10, 2024 | 77.59 | 77.76 | 77.54 | 77.63 | 76.97 | -0.07% | 31,423 |
| Dec 9, 2024 | 77.76 | 77.82 | 77.65 | 77.68 | 77.03 | -0.21% | 28,598 |
| Dec 6, 2024 | 77.87 | 77.87 | 77.74 | 77.85 | 77.19 | 0.23% | 32,040 |
| Dec 5, 2024 | 77.50 | 77.69 | 77.45 | 77.67 | 77.01 | 0.06% | 36,835 |
| Dec 4, 2024 | 77.53 | 77.66 | 77.25 | 77.62 | 76.96 | 0.17% | 26,427 |
| Dec 3, 2024 | 77.59 | 77.61 | 77.41 | 77.49 | 76.83 | -0.06% | 45,529 |
| Dec 2, 2024 | 77.55 | 77.68 | 77.29 | 77.54 | 76.88 | -0.22% | 29,596 |
| Nov 29, 2024 | 77.71 | 77.72 | 77.65 | 77.71 | 76.77 | 0.28% | 9,852 |
| Nov 27, 2024 | 77.47 | 77.59 | 77.38 | 77.49 | 76.55 | 0.14% | 23,149 |
| Nov 26, 2024 | 77.32 | 77.40 | 77.19 | 77.38 | 76.45 | -0.07% | 28,972 |
| Nov 25, 2024 | 77.41 | 77.47 | 77.22 | 77.44 | 76.51 | 0.78% | 39,856 |
| Nov 22, 2024 | 76.82 | 76.91 | 76.74 | 76.84 | 75.91 | -0.01% | 22,208 |
| Nov 21, 2024 | 76.79 | 76.95 | 76.72 | 76.85 | 75.92 | 0.08% | 36,485 |
| Nov 20, 2024 | 76.68 | 76.85 | 76.67 | 76.78 | 75.85 | -0.12% | 31,758 |
| Nov 19, 2024 | 77.01 | 77.01 | 76.79 | 76.87 | 75.94 | 0.26% | 77,066 |
| Nov 18, 2024 | 76.50 | 76.74 | 76.46 | 76.67 | 75.74 | 0.03% | 22,494 |
| Nov 15, 2024 | 76.51 | 76.77 | 76.00 | 76.65 | 75.72 | -0.07% | 84,599 |
| Nov 14, 2024 | 76.78 | 76.87 | 76.65 | 76.70 | 75.77 | -0.08% | 19,202 |
| Nov 13, 2024 | 77.05 | 77.05 | 76.69 | 76.76 | 75.83 | -0.16% | 24,596 |
| Nov 12, 2024 | 76.92 | 77.06 | 76.76 | 76.88 | 75.95 | -0.41% | 35,640 |
| Nov 11, 2024 | 77.20 | 77.24 | 76.74 | 77.20 | 76.27 | -0.13% | 89,564 |
| Nov 8, 2024 | 77.27 | 77.46 | 77.23 | 77.30 | 76.37 | 0.15% | 44,867 |
| Nov 7, 2024 | 76.80 | 77.22 | 76.80 | 77.18 | 76.25 | 0.63% | 34,140 |
| Nov 6, 2024 | 76.50 | 76.79 | 76.14 | 76.70 | 75.77 | -0.56% | 49,026 |
| Nov 5, 2024 | 77.07 | 77.20 | 76.83 | 77.13 | 76.20 | 0.17% | 41,644 |
| Nov 4, 2024 | 76.99 | 77.08 | 76.81 | 77.00 | 76.07 | 0.43% | 31,218 |
| Nov 1, 2024 | 77.07 | 77.14 | 76.67 | 76.67 | 75.74 | -0.79% | 42,455 |
| Oct 31, 2024 | 77.16 | 77.36 | 77.10 | 77.28 | 76.06 | -0.06% | 25,850 |
| Oct 30, 2024 | 77.50 | 77.58 | 77.14 | 77.33 | 76.11 | -0.06% | 32,632 |
| Oct 29, 2024 | 77.06 | 77.40 | 77.03 | 77.38 | 76.16 | 0.08% | 33,988 |
| Oct 28, 2024 | 77.46 | 77.51 | 77.20 | 77.32 | 76.10 | -0.10% | 67,465 |
| Oct 25, 2024 | 77.63 | 77.69 | 77.40 | 77.40 | 76.18 | -0.26% | 36,358 |
| Oct 24, 2024 | 77.38 | 77.63 | 77.37 | 77.60 | 76.38 | 0.25% | 37,248 |
| Oct 23, 2024 | 77.34 | 77.49 | 77.30 | 77.41 | 76.19 | -0.22% | 22,193 |
| Oct 22, 2024 | 77.73 | 77.73 | 77.50 | 77.58 | 76.36 | - | 34,582 |
| Oct 21, 2024 | 77.82 | 77.84 | 77.57 | 77.58 | 76.36 | -0.69% | 41,636 |
| Oct 18, 2024 | 78.10 | 78.24 | 78.05 | 78.12 | 76.89 | 0.01% | 22,199 |
| Oct 17, 2024 | 78.14 | 78.34 | 77.97 | 78.11 | 76.88 | -0.36% | 27,464 |
| Oct 16, 2024 | 78.34 | 78.42 | 78.31 | 78.39 | 77.15 | 0.15% | 17,416 |
| Oct 15, 2024 | 78.12 | 78.36 | 78.08 | 78.27 | 77.04 | 0.33% | 29,436 |
| Oct 14, 2024 | 77.83 | 78.02 | 77.80 | 78.02 | 76.79 | 0.06% | 34,263 |
| Oct 11, 2024 | 77.89 | 78.09 | 77.89 | 77.97 | 76.74 | -0.13% | 37,668 |
| Oct 10, 2024 | 77.98 | 78.13 | 77.87 | 78.07 | 76.84 | 0.03% | 51,854 |
| Oct 9, 2024 | 78.10 | 78.17 | 78.00 | 78.05 | 76.82 | -0.17% | 71,976 |
| Oct 8, 2024 | 78.02 | 78.21 | 78.02 | 78.18 | 76.95 | 0.11% | 39,175 |
| Oct 7, 2024 | 78.15 | 78.17 | 78.02 | 78.09 | 76.86 | -0.30% | 38,238 |
| Oct 4, 2024 | 78.29 | 78.41 | 78.29 | 78.33 | 77.10 | -0.75% | 46,291 |
| Oct 3, 2024 | 79.13 | 79.13 | 78.84 | 78.92 | 77.68 | -0.21% | 41,926 |
| Oct 2, 2024 | 79.00 | 79.17 | 78.94 | 79.09 | 77.84 | -0.20% | 32,668 |
| Oct 1, 2024 | 79.23 | 79.39 | 79.22 | 79.25 | 78.00 | -0.09% | 33,493 |
| Sep 30, 2024 | 79.50 | 79.50 | 79.25 | 79.32 | 77.80 | -0.10% | 31,652 |
| Sep 27, 2024 | 79.35 | 79.51 | 79.32 | 79.40 | 77.88 | 0.18% | 42,216 |