Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
78.52
+0.01 (0.01%)
At close: Oct 8, 2025, 4:00 PM EDT
78.52
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 78.66 | 78.66 | 78.51 | 78.53 | - | 0.03% | 115,819 |
| Oct 7, 2025 | 78.50 | 78.59 | 78.44 | 78.51 | 78.51 | 0.14% | 74,642 |
| Oct 6, 2025 | 78.49 | 78.54 | 78.39 | 78.40 | 78.40 | -0.20% | 105,721 |
| Oct 3, 2025 | 78.72 | 78.72 | 78.54 | 78.56 | 78.56 | -0.10% | 121,280 |
| Oct 2, 2025 | 78.48 | 78.66 | 78.47 | 78.63 | 78.63 | 0.09% | 67,469 |
| Oct 1, 2025 | 78.51 | 78.58 | 78.46 | 78.57 | 78.57 | -0.08% | 68,016 |
| Sep 30, 2025 | 78.72 | 78.80 | 78.63 | 78.63 | 78.35 | -0.03% | 115,364 |
| Sep 29, 2025 | 78.58 | 78.69 | 78.56 | 78.66 | 78.38 | 0.21% | 77,455 |
| Sep 26, 2025 | 78.47 | 78.59 | 78.42 | 78.49 | 78.21 | - | 86,307 |
| Sep 25, 2025 | 78.47 | 78.49 | 78.36 | 78.49 | 78.21 | -0.13% | 82,395 |
| Sep 24, 2025 | 78.68 | 78.68 | 78.56 | 78.59 | 78.31 | -0.17% | 65,576 |
| Sep 23, 2025 | 78.67 | 78.74 | 78.60 | 78.72 | 78.44 | 0.21% | 45,057 |
| Sep 22, 2025 | 78.66 | 78.66 | 78.54 | 78.56 | 78.28 | -0.17% | 68,476 |
| Sep 19, 2025 | 78.70 | 78.71 | 78.60 | 78.69 | 78.41 | - | 60,660 |
| Sep 18, 2025 | 78.73 | 78.75 | 78.59 | 78.69 | 78.41 | -0.18% | 102,505 |
| Sep 17, 2025 | 79.06 | 79.17 | 78.77 | 78.83 | 78.55 | -0.17% | 85,095 |
| Sep 16, 2025 | 78.98 | 79.02 | 78.93 | 78.97 | 78.69 | 0.01% | 513,054 |
| Sep 15, 2025 | 78.94 | 79.00 | 78.91 | 78.96 | 78.68 | 0.18% | 90,540 |
| Sep 12, 2025 | 78.81 | 78.82 | 78.68 | 78.82 | 78.54 | -0.11% | 77,288 |
| Sep 11, 2025 | 78.84 | 78.99 | 78.83 | 78.91 | 78.63 | 0.22% | 259,141 |
| Sep 10, 2025 | 78.69 | 78.82 | 78.65 | 78.73 | 78.45 | 0.21% | 105,502 |
| Sep 9, 2025 | 78.69 | 78.69 | 78.52 | 78.57 | 78.29 | -0.14% | 196,962 |
| Sep 8, 2025 | 78.66 | 78.69 | 78.58 | 78.67 | 78.40 | 0.32% | 172,420 |
| Sep 5, 2025 | 78.49 | 78.52 | 78.42 | 78.43 | 78.15 | 0.38% | 153,938 |
| Sep 4, 2025 | 77.99 | 78.13 | 77.91 | 78.13 | 77.85 | 0.42% | 187,274 |
| Sep 3, 2025 | 77.62 | 77.87 | 77.60 | 77.80 | 77.53 | 0.29% | 78,226 |
| Sep 2, 2025 | 77.50 | 77.60 | 77.49 | 77.58 | 77.30 | -0.62% | 82,888 |
| Aug 29, 2025 | 78.07 | 78.11 | 78.01 | 78.06 | 77.49 | -0.08% | 52,193 |
| Aug 28, 2025 | 78.01 | 78.16 | 78.00 | 78.13 | 77.55 | 0.15% | 91,577 |
| Aug 27, 2025 | 77.85 | 78.01 | 77.81 | 78.01 | 77.43 | 0.04% | 136,049 |
| Aug 26, 2025 | 77.86 | 77.98 | 77.81 | 77.98 | 77.40 | 0.12% | 57,800 |
| Aug 25, 2025 | 77.88 | 77.95 | 77.85 | 77.89 | 77.31 | -0.10% | 110,623 |
| Aug 22, 2025 | 77.72 | 78.01 | 77.71 | 77.97 | 77.39 | 0.46% | 82,649 |
| Aug 21, 2025 | 77.75 | 77.75 | 77.53 | 77.61 | 77.04 | -0.22% | 126,971 |
| Aug 20, 2025 | 77.75 | 77.82 | 77.70 | 77.78 | 77.20 | 0.06% | 109,357 |
| Aug 19, 2025 | 77.70 | 77.74 | 77.67 | 77.73 | 77.16 | 0.16% | 51,958 |
| Aug 18, 2025 | 77.72 | 77.72 | 77.56 | 77.61 | 77.04 | -0.07% | 83,522 |
| Aug 15, 2025 | 77.81 | 77.81 | 77.62 | 77.66 | 77.09 | -0.12% | 139,014 |
| Aug 14, 2025 | 77.87 | 77.87 | 77.71 | 77.76 | 77.18 | -0.25% | 55,857 |
| Aug 13, 2025 | 77.95 | 77.98 | 77.89 | 77.95 | 77.38 | 0.33% | 61,668 |
| Aug 12, 2025 | 77.65 | 77.70 | 77.55 | 77.69 | 77.12 | 0.05% | 83,920 |
| Aug 11, 2025 | 77.71 | 77.73 | 77.63 | 77.66 | 77.09 | 0.09% | 105,037 |
| Aug 8, 2025 | 77.70 | 77.70 | 77.57 | 77.59 | 77.02 | -0.22% | 83,035 |
| Aug 7, 2025 | 77.90 | 77.90 | 77.72 | 77.75 | 77.18 | -0.05% | 95,318 |
| Aug 6, 2025 | 77.72 | 77.93 | 77.52 | 77.80 | 77.22 | -0.03% | 537,574 |
| Aug 5, 2025 | 77.75 | 77.84 | 77.71 | 77.82 | 77.24 | 0.04% | 75,975 |
| Aug 4, 2025 | 77.76 | 77.80 | 77.67 | 77.78 | 77.21 | 0.11% | 90,856 |
| Aug 1, 2025 | 77.54 | 77.72 | 77.47 | 77.70 | 77.12 | 0.38% | 64,787 |
| Jul 31, 2025 | 77.77 | 77.77 | 77.39 | 77.40 | 76.53 | - | 49,224 |
| Jul 30, 2025 | 77.43 | 77.56 | 77.36 | 77.40 | 76.53 | -0.18% | 65,454 |