Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.38
+0.35 (0.45%)
At close: Mar 28, 2025, 4:00 PM
77.98
+0.60 (0.77%)
After-hours: Mar 28, 2025, 4:00 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.27 | 77.45 | 77.23 | 77.38 | 77.38 | 0.45% | 40,207 |
| Mar 27, 2025 | 77.06 | 77.06 | 76.97 | 77.03 | 77.03 | -0.03% | 109,743 |
| Mar 26, 2025 | 77.28 | 77.30 | 77.05 | 77.05 | 77.05 | -0.23% | 78,222 |
| Mar 25, 2025 | 77.15 | 77.32 | 77.15 | 77.23 | 77.23 | 0.05% | 61,059 |
| Mar 24, 2025 | 77.40 | 77.40 | 77.16 | 77.19 | 77.19 | -0.39% | 82,469 |
| Mar 21, 2025 | 77.63 | 77.72 | 77.47 | 77.49 | 77.49 | -0.04% | 56,479 |
| Mar 20, 2025 | 77.81 | 77.81 | 77.50 | 77.52 | 77.52 | 0.04% | 119,392 |
| Mar 19, 2025 | 77.17 | 77.53 | 77.11 | 77.49 | 77.49 | 0.36% | 70,345 |
| Mar 18, 2025 | 77.14 | 77.31 | 77.11 | 77.21 | 77.21 | 0.06% | 43,018 |
| Mar 17, 2025 | 77.29 | 77.34 | 77.14 | 77.16 | 77.16 | 0.08% | 64,473 |
| Mar 14, 2025 | 77.17 | 77.23 | 77.08 | 77.10 | 77.10 | -0.13% | 47,527 |
| Mar 13, 2025 | 77.04 | 77.23 | 76.87 | 77.20 | 77.20 | 0.19% | 67,284 |
| Mar 12, 2025 | 77.34 | 77.34 | 77.02 | 77.05 | 77.05 | -0.15% | 53,584 |
| Mar 11, 2025 | 77.49 | 77.50 | 77.16 | 77.17 | 77.17 | -0.33% | 47,087 |
| Mar 10, 2025 | 77.51 | 77.54 | 77.40 | 77.42 | 77.42 | 0.34% | 63,309 |
| Mar 7, 2025 | 77.47 | 77.47 | 77.13 | 77.16 | 77.16 | -0.04% | 60,014 |
| Mar 6, 2025 | 77.25 | 77.29 | 76.99 | 77.19 | 77.19 | -0.22% | 76,186 |
| Mar 5, 2025 | 77.63 | 77.71 | 77.35 | 77.36 | 77.36 | -0.25% | 116,829 |
| Mar 4, 2025 | 77.68 | 77.82 | 77.51 | 77.55 | 77.55 | -0.27% | 94,339 |
| Mar 3, 2025 | 77.47 | 77.84 | 77.40 | 77.76 | 77.76 | -0.15% | 115,606 |
| Feb 28, 2025 | 77.67 | 77.90 | 77.62 | 77.88 | 77.62 | 0.44% | 180,203 |
| Feb 27, 2025 | 77.40 | 77.56 | 77.40 | 77.54 | 77.28 | -0.10% | 62,084 |
| Feb 26, 2025 | 77.51 | 77.66 | 77.40 | 77.62 | 77.36 | 0.16% | 90,229 |
| Feb 25, 2025 | 77.37 | 77.50 | 77.30 | 77.49 | 77.23 | 0.60% | 112,826 |
| Feb 24, 2025 | 76.95 | 77.10 | 76.87 | 77.03 | 76.77 | 0.09% | 121,590 |
| Feb 21, 2025 | 76.73 | 77.02 | 76.69 | 76.96 | 76.70 | 0.47% | 45,712 |
| Feb 20, 2025 | 76.52 | 76.65 | 76.52 | 76.60 | 76.34 | 0.11% | 55,610 |
| Feb 19, 2025 | 76.44 | 76.57 | 76.38 | 76.52 | 76.26 | 0.08% | 103,593 |
| Feb 18, 2025 | 76.71 | 76.71 | 76.44 | 76.46 | 76.20 | -0.31% | 101,084 |
| Feb 14, 2025 | 76.71 | 76.85 | 76.69 | 76.70 | 76.44 | 0.30% | 41,118 |
| Feb 13, 2025 | 76.32 | 76.52 | 76.29 | 76.47 | 76.21 | 0.58% | 77,366 |
| Feb 12, 2025 | 75.98 | 76.11 | 75.81 | 76.03 | 75.77 | -0.37% | 273,958 |
| Feb 11, 2025 | 76.33 | 76.36 | 76.26 | 76.31 | 76.05 | -0.18% | 61,958 |
| Feb 10, 2025 | 76.58 | 76.63 | 76.40 | 76.44 | 76.18 | -0.07% | 105,953 |
| Feb 7, 2025 | 76.49 | 76.57 | 76.43 | 76.50 | 76.24 | -0.28% | 61,901 |
| Feb 6, 2025 | 76.84 | 76.84 | 76.65 | 76.71 | 76.45 | -0.05% | 71,376 |
| Feb 5, 2025 | 76.67 | 76.85 | 76.57 | 76.75 | 76.49 | 0.49% | 93,440 |
| Feb 4, 2025 | 76.03 | 76.42 | 76.03 | 76.37 | 76.11 | 0.10% | 76,997 |
| Feb 3, 2025 | 76.28 | 76.45 | 76.20 | 76.29 | 76.03 | -0.27% | 83,565 |
| Jan 31, 2025 | 76.63 | 76.74 | 76.44 | 76.50 | 75.92 | -0.15% | 28,173 |
| Jan 30, 2025 | 76.63 | 76.69 | 76.25 | 76.61 | 76.03 | 0.09% | 76,530 |
| Jan 29, 2025 | 76.70 | 76.70 | 76.35 | 76.54 | 75.97 | -0.04% | 41,746 |
| Jan 28, 2025 | 76.40 | 76.58 | 76.37 | 76.57 | 76.00 | 0.01% | 60,748 |
| Jan 27, 2025 | 76.54 | 76.59 | 76.37 | 76.57 | 75.99 | 0.45% | 27,302 |
| Jan 24, 2025 | 76.06 | 76.28 | 76.01 | 76.22 | 75.65 | 0.15% | 72,198 |
| Jan 23, 2025 | 75.99 | 76.12 | 75.94 | 76.11 | 75.53 | -0.14% | 37,992 |
| Jan 22, 2025 | 76.30 | 76.34 | 76.17 | 76.22 | 75.64 | -0.12% | 66,498 |
| Jan 21, 2025 | 76.21 | 76.34 | 76.15 | 76.31 | 75.73 | 0.32% | 59,706 |
| Jan 17, 2025 | 76.33 | 76.33 | 76.00 | 76.07 | 75.49 | -0.11% | 58,489 |
| Jan 16, 2025 | 75.74 | 76.15 | 75.73 | 76.15 | 75.58 | 0.36% | 54,332 |