Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
78.82
-0.09 (-0.12%)
At close: Sep 12, 2025, 4:00 PM EDT
78.81
0.00 (-0.01%)
After-hours: Sep 12, 2025, 7:47 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.81 | 78.82 | 78.68 | 78.82 | 78.82 | -0.11% | 77,288 |
| Sep 11, 2025 | 78.84 | 78.99 | 78.83 | 78.91 | 78.91 | 0.22% | 259,141 |
| Sep 10, 2025 | 78.69 | 78.82 | 78.65 | 78.73 | 78.73 | 0.21% | 105,502 |
| Sep 9, 2025 | 78.69 | 78.69 | 78.52 | 78.57 | 78.57 | -0.14% | 196,962 |
| Sep 8, 2025 | 78.66 | 78.69 | 78.58 | 78.67 | 78.67 | 0.32% | 172,420 |
| Sep 5, 2025 | 78.49 | 78.52 | 78.42 | 78.43 | 78.43 | 0.38% | 153,938 |
| Sep 4, 2025 | 77.99 | 78.13 | 77.91 | 78.13 | 78.13 | 0.42% | 187,274 |
| Sep 3, 2025 | 77.62 | 77.87 | 77.60 | 77.80 | 77.80 | 0.29% | 78,226 |
| Sep 2, 2025 | 77.50 | 77.60 | 77.49 | 77.58 | 77.58 | -0.62% | 82,888 |
| Aug 29, 2025 | 78.07 | 78.11 | 78.01 | 78.06 | 77.76 | -0.08% | 52,193 |
| Aug 28, 2025 | 78.01 | 78.16 | 78.00 | 78.13 | 77.83 | 0.15% | 91,577 |
| Aug 27, 2025 | 77.85 | 78.01 | 77.81 | 78.01 | 77.71 | 0.04% | 136,049 |
| Aug 26, 2025 | 77.86 | 77.98 | 77.81 | 77.98 | 77.68 | 0.12% | 57,800 |
| Aug 25, 2025 | 77.88 | 77.95 | 77.85 | 77.89 | 77.59 | -0.10% | 110,623 |
| Aug 22, 2025 | 77.72 | 78.01 | 77.71 | 77.97 | 77.67 | 0.46% | 82,649 |
| Aug 21, 2025 | 77.75 | 77.75 | 77.53 | 77.61 | 77.31 | -0.22% | 126,971 |
| Aug 20, 2025 | 77.75 | 77.82 | 77.70 | 77.78 | 77.48 | 0.06% | 109,357 |
| Aug 19, 2025 | 77.70 | 77.74 | 77.67 | 77.73 | 77.43 | 0.16% | 51,958 |
| Aug 18, 2025 | 77.72 | 77.72 | 77.56 | 77.61 | 77.31 | -0.07% | 83,522 |
| Aug 15, 2025 | 77.81 | 77.81 | 77.62 | 77.66 | 77.36 | -0.12% | 139,014 |
| Aug 14, 2025 | 77.87 | 77.87 | 77.71 | 77.76 | 77.46 | -0.25% | 55,857 |
| Aug 13, 2025 | 77.95 | 77.98 | 77.89 | 77.95 | 77.65 | 0.33% | 61,668 |
| Aug 12, 2025 | 77.65 | 77.70 | 77.55 | 77.69 | 77.39 | 0.05% | 83,920 |
| Aug 11, 2025 | 77.71 | 77.73 | 77.63 | 77.66 | 77.36 | 0.09% | 105,037 |
| Aug 8, 2025 | 77.70 | 77.70 | 77.57 | 77.59 | 77.29 | -0.22% | 83,035 |
| Aug 7, 2025 | 77.90 | 77.90 | 77.72 | 77.75 | 77.46 | -0.05% | 95,318 |
| Aug 6, 2025 | 77.72 | 77.93 | 77.52 | 77.80 | 77.50 | -0.03% | 537,574 |
| Aug 5, 2025 | 77.75 | 77.84 | 77.71 | 77.82 | 77.52 | 0.04% | 75,975 |
| Aug 4, 2025 | 77.76 | 77.80 | 77.67 | 77.78 | 77.48 | 0.11% | 90,856 |
| Aug 1, 2025 | 77.54 | 77.72 | 77.47 | 77.70 | 77.40 | 0.38% | 64,787 |
| Jul 31, 2025 | 77.77 | 77.77 | 77.39 | 77.40 | 76.80 | - | 49,224 |
| Jul 30, 2025 | 77.43 | 77.56 | 77.36 | 77.40 | 76.80 | -0.18% | 65,454 |
| Jul 29, 2025 | 77.27 | 77.56 | 77.27 | 77.54 | 76.94 | 0.46% | 35,825 |
| Jul 28, 2025 | 77.22 | 77.23 | 77.16 | 77.19 | 76.58 | -0.14% | 46,435 |
| Jul 25, 2025 | 77.17 | 77.30 | 76.89 | 77.30 | 76.69 | 0.22% | 77,307 |
| Jul 24, 2025 | 77.07 | 77.20 | 76.74 | 77.13 | 76.52 | -0.10% | 128,633 |
| Jul 23, 2025 | 77.25 | 77.29 | 77.18 | 77.21 | 76.60 | -0.21% | 72,879 |
| Jul 22, 2025 | 77.28 | 77.39 | 77.26 | 77.37 | 76.76 | 0.19% | 49,302 |
| Jul 21, 2025 | 77.25 | 77.34 | 77.00 | 77.22 | 76.62 | 0.28% | 59,221 |
| Jul 18, 2025 | 77.04 | 77.04 | 76.96 | 77.00 | 76.40 | 0.16% | 81,706 |
| Jul 17, 2025 | 76.93 | 76.97 | 76.83 | 76.88 | 76.28 | 0.01% | 33,066 |
| Jul 16, 2025 | 76.85 | 76.92 | 76.69 | 76.87 | 76.27 | 0.19% | 50,839 |
| Jul 15, 2025 | 77.03 | 77.03 | 76.71 | 76.72 | 76.12 | -0.23% | 56,083 |
| Jul 14, 2025 | 76.92 | 77.04 | 76.88 | 76.90 | 76.30 | -0.06% | 75,470 |
| Jul 11, 2025 | 77.05 | 77.05 | 76.92 | 76.95 | 76.35 | -0.36% | 47,109 |
| Jul 10, 2025 | 77.23 | 77.25 | 77.12 | 77.23 | 76.62 | -0.02% | 112,267 |
| Jul 9, 2025 | 77.02 | 77.24 | 77.02 | 77.24 | 76.64 | 0.43% | 58,257 |
| Jul 8, 2025 | 76.85 | 76.91 | 76.82 | 76.91 | 76.31 | -0.13% | 140,026 |
| Jul 7, 2025 | 77.06 | 77.14 | 76.94 | 77.01 | 76.41 | -0.28% | 62,097 |
| Jul 3, 2025 | 77.31 | 77.34 | 77.00 | 77.23 | 76.63 | -0.25% | 81,389 |