Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.42
+0.22 (0.29%)
Apr 23, 2025, 4:00 PM EDT - Market closed
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 76.96 | 77.04 | 76.37 | 76.42 | 76.42 | 0.28% | 53,816 |
| Apr 22, 2025 | 76.22 | 76.30 | 76.10 | 76.20 | 76.20 | 0.29% | 75,653 |
| Apr 21, 2025 | 76.27 | 76.38 | 75.98 | 75.98 | 75.98 | -0.71% | 99,758 |
| Apr 17, 2025 | 76.62 | 76.64 | 76.45 | 76.52 | 76.52 | -0.14% | 49,674 |
| Apr 16, 2025 | 76.47 | 76.65 | 76.37 | 76.63 | 76.63 | 0.33% | 91,523 |
| Apr 15, 2025 | 76.13 | 76.51 | 76.13 | 76.38 | 76.38 | 0.33% | 40,469 |
| Apr 14, 2025 | 75.88 | 76.28 | 75.88 | 76.13 | 76.13 | 0.59% | 53,854 |
| Apr 11, 2025 | 75.38 | 75.79 | 74.95 | 75.68 | 75.68 | -0.08% | 90,018 |
| Apr 10, 2025 | 76.33 | 76.34 | 75.55 | 75.74 | 75.74 | -0.93% | 81,661 |
| Apr 9, 2025 | 75.51 | 76.55 | 75.14 | 76.45 | 76.45 | 0.34% | 114,070 |
| Apr 8, 2025 | 76.54 | 76.87 | 76.14 | 76.19 | 76.19 | -0.90% | 72,111 |
| Apr 7, 2025 | 77.42 | 77.50 | 76.68 | 76.88 | 76.88 | -1.06% | 109,952 |
| Apr 4, 2025 | 78.26 | 78.26 | 77.68 | 77.70 | 77.70 | -0.12% | 106,998 |
| Apr 3, 2025 | 78.03 | 78.03 | 77.75 | 77.79 | 77.79 | 0.45% | 252,469 |
| Apr 2, 2025 | 77.70 | 77.70 | 77.25 | 77.44 | 77.44 | -0.06% | 49,281 |
| Apr 1, 2025 | 77.46 | 77.60 | 77.40 | 77.49 | 77.49 | -0.09% | 60,641 |
| Mar 31, 2025 | 77.64 | 77.64 | 77.35 | 77.56 | 77.27 | 0.23% | 86,005 |
| Mar 28, 2025 | 77.27 | 77.45 | 77.23 | 77.38 | 77.09 | 0.45% | 40,207 |
| Mar 27, 2025 | 77.06 | 77.06 | 76.97 | 77.03 | 76.74 | -0.03% | 109,743 |
| Mar 26, 2025 | 77.28 | 77.30 | 77.05 | 77.05 | 76.76 | -0.23% | 78,222 |
| Mar 25, 2025 | 77.15 | 77.32 | 77.15 | 77.23 | 76.94 | 0.05% | 61,059 |
| Mar 24, 2025 | 77.40 | 77.40 | 77.16 | 77.19 | 76.90 | -0.39% | 82,469 |
| Mar 21, 2025 | 77.63 | 77.72 | 77.47 | 77.49 | 77.20 | -0.04% | 56,479 |
| Mar 20, 2025 | 77.81 | 77.81 | 77.50 | 77.52 | 77.23 | 0.04% | 119,392 |
| Mar 19, 2025 | 77.17 | 77.53 | 77.11 | 77.49 | 77.20 | 0.36% | 70,345 |
| Mar 18, 2025 | 77.14 | 77.31 | 77.11 | 77.21 | 76.92 | 0.06% | 43,018 |
| Mar 17, 2025 | 77.29 | 77.34 | 77.14 | 77.16 | 76.87 | 0.08% | 64,473 |
| Mar 14, 2025 | 77.17 | 77.23 | 77.08 | 77.10 | 76.81 | -0.13% | 47,527 |
| Mar 13, 2025 | 77.04 | 77.23 | 76.87 | 77.20 | 76.91 | 0.19% | 67,284 |
| Mar 12, 2025 | 77.34 | 77.34 | 77.02 | 77.05 | 76.76 | -0.15% | 53,584 |
| Mar 11, 2025 | 77.49 | 77.50 | 77.16 | 77.17 | 76.88 | -0.33% | 47,087 |
| Mar 10, 2025 | 77.51 | 77.54 | 77.40 | 77.42 | 77.13 | 0.34% | 63,309 |
| Mar 7, 2025 | 77.47 | 77.47 | 77.13 | 77.16 | 76.87 | -0.04% | 60,014 |
| Mar 6, 2025 | 77.25 | 77.29 | 76.99 | 77.19 | 76.90 | -0.22% | 76,186 |
| Mar 5, 2025 | 77.63 | 77.71 | 77.35 | 77.36 | 77.07 | -0.25% | 116,829 |
| Mar 4, 2025 | 77.68 | 77.82 | 77.51 | 77.55 | 77.26 | -0.27% | 94,339 |
| Mar 3, 2025 | 77.47 | 77.84 | 77.40 | 77.76 | 77.47 | -0.15% | 115,606 |
| Feb 28, 2025 | 77.67 | 77.90 | 77.62 | 77.88 | 77.32 | 0.44% | 180,203 |
| Feb 27, 2025 | 77.40 | 77.56 | 77.40 | 77.54 | 76.98 | -0.10% | 62,084 |
| Feb 26, 2025 | 77.51 | 77.66 | 77.40 | 77.62 | 77.06 | 0.16% | 90,229 |
| Feb 25, 2025 | 77.37 | 77.50 | 77.30 | 77.49 | 76.94 | 0.60% | 112,826 |
| Feb 24, 2025 | 76.95 | 77.10 | 76.87 | 77.03 | 76.48 | 0.09% | 121,590 |
| Feb 21, 2025 | 76.73 | 77.02 | 76.69 | 76.96 | 76.41 | 0.47% | 45,712 |
| Feb 20, 2025 | 76.52 | 76.65 | 76.52 | 76.60 | 76.05 | 0.11% | 55,610 |
| Feb 19, 2025 | 76.44 | 76.57 | 76.38 | 76.52 | 75.97 | 0.08% | 103,593 |
| Feb 18, 2025 | 76.71 | 76.71 | 76.44 | 76.46 | 75.91 | -0.31% | 101,084 |
| Feb 14, 2025 | 76.71 | 76.85 | 76.69 | 76.70 | 76.15 | 0.30% | 41,118 |
| Feb 13, 2025 | 76.32 | 76.52 | 76.29 | 76.47 | 75.92 | 0.58% | 77,366 |
| Feb 12, 2025 | 75.98 | 76.11 | 75.81 | 76.03 | 75.48 | -0.37% | 273,958 |
| Feb 11, 2025 | 76.33 | 76.36 | 76.26 | 76.31 | 75.76 | -0.18% | 61,958 |