Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.69
-0.13 (-0.18%)
Jun 5, 2025, 4:00 PM - Market closed
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 76.88 | 76.90 | 76.69 | 76.69 | 76.69 | -0.18% | 104,741 |
| Jun 4, 2025 | 76.63 | 76.90 | 76.56 | 76.82 | 76.82 | 0.55% | 44,364 |
| Jun 3, 2025 | 76.47 | 76.52 | 76.34 | 76.40 | 76.40 | -0.03% | 48,696 |
| Jun 2, 2025 | 76.40 | 76.47 | 76.30 | 76.42 | 76.42 | -0.61% | 48,457 |
| May 30, 2025 | 76.72 | 76.90 | 76.68 | 76.89 | 76.59 | 0.21% | 64,917 |
| May 29, 2025 | 76.63 | 76.83 | 76.60 | 76.73 | 76.43 | 0.30% | 64,639 |
| May 28, 2025 | 76.49 | 76.55 | 76.36 | 76.50 | 76.20 | -0.08% | 80,471 |
| May 27, 2025 | 76.39 | 76.63 | 76.35 | 76.56 | 76.26 | 0.45% | 63,926 |
| May 23, 2025 | 76.26 | 76.26 | 76.11 | 76.22 | 75.92 | 0.17% | 43,157 |
| May 22, 2025 | 75.85 | 76.17 | 75.77 | 76.09 | 75.79 | 0.22% | 82,158 |
| May 21, 2025 | 76.14 | 76.25 | 75.87 | 75.92 | 75.62 | -0.66% | 51,728 |
| May 20, 2025 | 76.38 | 76.48 | 76.28 | 76.42 | 76.12 | -0.17% | 66,382 |
| May 19, 2025 | 76.15 | 76.57 | 76.14 | 76.55 | 76.25 | 0.01% | 52,106 |
| May 16, 2025 | 76.69 | 76.81 | 76.52 | 76.55 | 76.24 | 0.04% | 56,082 |
| May 15, 2025 | 76.30 | 76.57 | 76.22 | 76.51 | 76.21 | 0.51% | 89,279 |
| May 14, 2025 | 76.29 | 76.37 | 76.10 | 76.12 | 75.82 | -0.33% | 85,094 |
| May 13, 2025 | 76.44 | 76.48 | 76.28 | 76.37 | 76.07 | -0.08% | 68,344 |
| May 12, 2025 | 76.38 | 76.55 | 76.35 | 76.43 | 76.13 | -0.22% | 54,238 |
| May 9, 2025 | 76.61 | 76.71 | 76.57 | 76.60 | 76.29 | 0.12% | 42,839 |
| May 8, 2025 | 76.85 | 76.85 | 76.50 | 76.50 | 76.20 | -0.48% | 46,758 |
| May 7, 2025 | 76.79 | 76.91 | 76.70 | 76.87 | 76.56 | 0.27% | 63,403 |
| May 6, 2025 | 76.42 | 76.69 | 76.27 | 76.66 | 76.36 | 0.22% | 86,187 |
| May 5, 2025 | 76.53 | 76.60 | 76.40 | 76.49 | 76.19 | -0.22% | 121,042 |
| May 2, 2025 | 76.67 | 76.75 | 76.54 | 76.66 | 76.35 | -0.37% | 97,866 |
| May 1, 2025 | 77.25 | 77.25 | 76.82 | 76.94 | 76.64 | -0.54% | 55,295 |
| Apr 30, 2025 | 77.88 | 77.88 | 77.00 | 77.36 | 76.76 | -0.31% | 46,211 |
| Apr 29, 2025 | 77.60 | 77.65 | 77.00 | 77.60 | 76.99 | 0.36% | 59,174 |
| Apr 28, 2025 | 77.08 | 77.43 | 77.08 | 77.32 | 76.72 | 0.14% | 54,841 |
| Apr 25, 2025 | 77.08 | 77.22 | 77.01 | 77.21 | 76.61 | 0.43% | 40,874 |
| Apr 24, 2025 | 76.72 | 76.91 | 76.68 | 76.88 | 76.28 | 0.61% | 33,352 |
| Apr 23, 2025 | 76.96 | 77.04 | 76.37 | 76.42 | 75.82 | 0.28% | 53,816 |
| Apr 22, 2025 | 76.22 | 76.30 | 76.10 | 76.20 | 75.61 | 0.29% | 75,653 |
| Apr 21, 2025 | 76.27 | 76.38 | 75.98 | 75.98 | 75.39 | -0.71% | 99,758 |
| Apr 17, 2025 | 76.62 | 76.64 | 76.45 | 76.52 | 75.92 | -0.14% | 49,674 |
| Apr 16, 2025 | 76.47 | 76.65 | 76.37 | 76.63 | 76.03 | 0.33% | 91,523 |
| Apr 15, 2025 | 76.13 | 76.51 | 76.13 | 76.38 | 75.78 | 0.33% | 40,469 |
| Apr 14, 2025 | 75.88 | 76.28 | 75.88 | 76.13 | 75.54 | 0.59% | 53,854 |
| Apr 11, 2025 | 75.38 | 75.79 | 74.95 | 75.68 | 75.09 | -0.08% | 90,018 |
| Apr 10, 2025 | 76.33 | 76.34 | 75.55 | 75.74 | 75.15 | -0.93% | 81,661 |
| Apr 9, 2025 | 75.51 | 76.55 | 75.14 | 76.45 | 75.85 | 0.34% | 114,070 |
| Apr 8, 2025 | 76.54 | 76.87 | 76.14 | 76.19 | 75.60 | -0.90% | 72,111 |
| Apr 7, 2025 | 77.42 | 77.50 | 76.68 | 76.88 | 76.28 | -1.06% | 109,952 |
| Apr 4, 2025 | 78.26 | 78.26 | 77.68 | 77.70 | 77.09 | -0.12% | 106,998 |
| Apr 3, 2025 | 78.03 | 78.03 | 77.75 | 77.79 | 77.18 | 0.45% | 252,469 |
| Apr 2, 2025 | 77.70 | 77.70 | 77.25 | 77.44 | 76.84 | -0.06% | 49,281 |
| Apr 1, 2025 | 77.46 | 77.60 | 77.40 | 77.49 | 76.89 | -0.09% | 60,641 |
| Mar 31, 2025 | 77.64 | 77.64 | 77.35 | 77.56 | 76.66 | 0.23% | 86,005 |
| Mar 28, 2025 | 77.27 | 77.45 | 77.23 | 77.38 | 76.49 | 0.45% | 40,207 |
| Mar 27, 2025 | 77.06 | 77.06 | 76.97 | 77.03 | 76.14 | -0.03% | 109,743 |
| Mar 26, 2025 | 77.28 | 77.30 | 77.05 | 77.05 | 76.16 | -0.23% | 78,222 |