Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
79.31
-0.06 (-0.08%)
Oct 29, 2025, 10:56 AM EDT - Market open

VPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202579.3379.4179.3179.3879.380.06%92,058
Oct 27, 202579.3179.3379.1679.3379.330.09%113,408
Oct 24, 202579.3279.3279.1779.2679.260.15%141,142
Oct 23, 202579.1879.2379.1379.1479.14-0.19%92,672
Oct 22, 202579.1879.3379.1879.2979.290.01%90,864
Oct 21, 202579.3279.3579.2579.2879.280.16%130,385
Oct 20, 202579.1679.2079.1179.1679.160.09%136,502
Oct 17, 202579.1079.1079.0179.0979.09-0.07%73,516
Oct 16, 202578.9179.1778.8979.1579.150.30%90,496
Oct 15, 202579.0079.0478.8578.9178.91-0.01%178,748
Oct 14, 202578.8178.9378.7278.9278.920.15%103,562
Oct 13, 202578.6978.8078.6078.8078.800.20%124,119
Oct 10, 202578.6178.7178.5178.6478.640.31%68,719
Oct 9, 202578.4878.4878.3678.4078.40-0.15%114,290
Oct 8, 202578.6678.6678.5078.5278.520.01%129,567
Oct 7, 202578.5078.5978.4478.5178.510.14%74,642
Oct 6, 202578.4978.5478.3978.4078.40-0.20%105,721
Oct 3, 202578.7278.7278.5478.5678.56-0.10%121,280
Oct 2, 202578.4878.6678.4778.6378.630.09%67,469
Oct 1, 202578.5178.5878.4678.5778.57-0.08%68,016
Sep 30, 202578.7278.8078.6378.6378.35-0.03%115,364
Sep 29, 202578.5878.6978.5678.6678.380.21%77,455
Sep 26, 202578.4778.5978.4278.4978.21-86,307
Sep 25, 202578.4778.4978.3678.4978.21-0.13%82,395
Sep 24, 202578.6878.6878.5678.5978.31-0.17%65,576
Sep 23, 202578.6778.7478.6078.7278.440.21%45,057
Sep 22, 202578.6678.6678.5478.5678.28-0.17%68,476
Sep 19, 202578.7078.7178.6078.6978.41-60,660
Sep 18, 202578.7378.7578.5978.6978.41-0.18%102,505
Sep 17, 202579.0679.1778.7778.8378.55-0.17%85,095
Sep 16, 202578.9879.0278.9378.9778.690.01%513,054
Sep 15, 202578.9479.0078.9178.9678.680.18%90,540
Sep 12, 202578.8178.8278.6878.8278.54-0.11%77,288
Sep 11, 202578.8478.9978.8378.9178.630.22%259,141
Sep 10, 202578.6978.8278.6578.7378.450.21%105,502
Sep 9, 202578.6978.6978.5278.5778.29-0.14%196,962
Sep 8, 202578.6678.6978.5878.6778.400.32%172,420
Sep 5, 202578.4978.5278.4278.4378.150.38%153,938
Sep 4, 202577.9978.1377.9178.1377.850.42%187,274
Sep 3, 202577.6277.8777.6077.8077.530.29%78,226
Sep 2, 202577.5077.6077.4977.5877.30-0.62%82,888
Aug 29, 202578.0778.1178.0178.0677.49-0.08%52,193
Aug 28, 202578.0178.1678.0078.1377.550.15%91,577
Aug 27, 202577.8578.0177.8178.0177.430.04%136,049
Aug 26, 202577.8677.9877.8177.9877.400.12%57,800
Aug 25, 202577.8877.9577.8577.8977.31-0.10%110,623
Aug 22, 202577.7278.0177.7177.9777.390.46%82,649
Aug 21, 202577.7577.7577.5377.6177.04-0.22%126,971
Aug 20, 202577.7577.8277.7077.7877.200.06%109,357
Aug 19, 202577.7077.7477.6777.7377.160.16%51,958