Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.70
+0.92 (1.19%)
Aug 1, 2025, 4:00 PM - Market closed

VPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202577.5477.7277.4777.7077.700.38%64,787
Jul 31, 202577.7777.7777.3977.4077.09-49,224
Jul 30, 202577.4377.5677.3677.4077.09-0.18%65,454
Jul 29, 202577.2777.5677.2777.5477.230.46%35,825
Jul 28, 202577.2277.2377.1677.1976.88-0.14%46,435
Jul 25, 202577.1777.3076.8977.3076.990.22%77,307
Jul 24, 202577.0777.2076.7477.1376.82-0.10%128,633
Jul 23, 202577.2577.2977.1877.2176.90-0.21%72,879
Jul 22, 202577.2877.3977.2677.3777.060.19%49,302
Jul 21, 202577.2577.3477.0077.2276.910.28%59,221
Jul 18, 202577.0477.0476.9677.0076.690.16%81,706
Jul 17, 202576.9376.9776.8376.8876.570.01%33,066
Jul 16, 202576.8576.9276.6976.8776.560.19%50,839
Jul 15, 202577.0377.0376.7176.7276.41-0.23%56,083
Jul 14, 202576.9277.0476.8876.9076.59-0.06%75,470
Jul 11, 202577.0577.0576.9276.9576.64-0.36%47,109
Jul 10, 202577.2377.2577.1277.2376.92-0.02%112,267
Jul 9, 202577.0277.2477.0277.2476.930.43%58,257
Jul 8, 202576.8576.9176.8276.9176.60-0.13%140,026
Jul 7, 202577.0677.1476.9477.0176.70-0.28%62,097
Jul 3, 202577.3177.3477.0077.2376.92-0.25%81,389
Jul 2, 202577.3477.4277.3177.4277.11-0.09%49,944
Jul 1, 202577.5777.5977.3977.4977.18-0.40%49,956
Jun 30, 202577.7177.8377.6477.8077.200.32%48,443
Jun 27, 202577.5977.7277.5377.5576.95-0.14%67,207
Jun 26, 202577.6977.6977.4277.6677.060.29%62,646
Jun 25, 202577.3177.4377.2677.4376.830.06%51,196
Jun 24, 202577.1577.4177.0977.3876.780.29%141,682
Jun 23, 202577.1077.2777.0677.1676.560.25%118,025
Jun 20, 202576.9077.0076.7976.9676.370.01%100,382
Jun 18, 202577.0077.0876.9076.9676.360.05%53,871
Jun 17, 202576.8376.9376.7076.9276.320.27%52,410
Jun 16, 202576.7476.8976.7176.7176.12-0.10%43,254
Jun 13, 202576.8976.9476.7176.7976.20-0.38%34,647
Jun 12, 202577.0277.0976.9577.0976.490.32%44,819
Jun 11, 202576.7376.8776.6876.8476.240.31%64,365
Jun 10, 202576.6576.6576.4976.6076.010.20%83,570
Jun 9, 202576.4376.5276.3176.4575.860.16%62,906
Jun 6, 202576.4276.4676.3176.3375.74-0.47%61,460
Jun 5, 202576.8876.9076.6976.6976.09-0.18%104,741
Jun 4, 202576.6376.9076.5676.8276.230.55%44,364
Jun 3, 202576.4776.5276.3476.4075.81-0.03%48,696
Jun 2, 202576.4076.4776.3076.4275.83-0.61%48,457
May 30, 202576.7276.9076.6876.8975.990.21%64,917
May 29, 202576.6376.8376.6076.7375.840.30%64,639
May 28, 202576.4976.5576.3676.5075.61-0.08%80,471
May 27, 202576.3976.6376.3576.5675.670.45%63,926
May 23, 202576.2676.2676.1176.2275.330.17%43,157
May 22, 202575.8576.1775.7776.0975.200.22%82,158
May 21, 202576.1476.2575.8775.9275.04-0.66%51,728