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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 79.33 | 79.41 | 79.31 | 79.38 | 79.38 | 0.06% | 92,058 |
| Oct 27, 2025 | 79.31 | 79.33 | 79.16 | 79.33 | 79.33 | 0.09% | 113,408 |
| Oct 24, 2025 | 79.32 | 79.32 | 79.17 | 79.26 | 79.26 | 0.15% | 141,142 |
| Oct 23, 2025 | 79.18 | 79.23 | 79.13 | 79.14 | 79.14 | -0.19% | 92,672 |
| Oct 22, 2025 | 79.18 | 79.33 | 79.18 | 79.29 | 79.29 | 0.01% | 90,864 |
| Oct 21, 2025 | 79.32 | 79.35 | 79.25 | 79.28 | 79.28 | 0.16% | 130,385 |
| Oct 20, 2025 | 79.16 | 79.20 | 79.11 | 79.16 | 79.16 | 0.09% | 136,502 |
| Oct 17, 2025 | 79.10 | 79.10 | 79.01 | 79.09 | 79.09 | -0.07% | 73,516 |
| Oct 16, 2025 | 78.91 | 79.17 | 78.89 | 79.15 | 79.15 | 0.30% | 90,496 |
| Oct 15, 2025 | 79.00 | 79.04 | 78.85 | 78.91 | 78.91 | -0.01% | 178,748 |
| Oct 14, 2025 | 78.81 | 78.93 | 78.72 | 78.92 | 78.92 | 0.15% | 103,562 |
| Oct 13, 2025 | 78.69 | 78.80 | 78.60 | 78.80 | 78.80 | 0.20% | 124,119 |
| Oct 10, 2025 | 78.61 | 78.71 | 78.51 | 78.64 | 78.64 | 0.31% | 68,719 |
| Oct 9, 2025 | 78.48 | 78.48 | 78.36 | 78.40 | 78.40 | -0.15% | 114,290 |
| Oct 8, 2025 | 78.66 | 78.66 | 78.50 | 78.52 | 78.52 | 0.01% | 129,567 |
| 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 |