Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.40
+0.01 (0.01%)
At close: Jun 12, 2026, 4:00 PM EDT
77.40
0.00 (0.00%)
After-hours: Jun 12, 2026, 4:15 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 77.36 | 77.43 | 77.29 | 77.40 | 77.40 | 0.01% | 163,326 |
| Jun 11, 2026 | 77.08 | 77.43 | 77.05 | 77.39 | 77.39 | 0.48% | 116,976 |
| Jun 10, 2026 | 77.10 | 77.16 | 76.95 | 77.02 | 77.02 | -0.08% | 118,662 |
| Jun 9, 2026 | 77.03 | 77.09 | 76.95 | 77.08 | 77.08 | 0.25% | 101,833 |
| Jun 8, 2026 | 77.05 | 77.06 | 76.89 | 76.89 | 76.89 | -0.08% | 95,413 |
| Jun 5, 2026 | 77.07 | 77.10 | 76.93 | 76.95 | 76.95 | -0.42% | 236,541 |
| Jun 4, 2026 | 77.31 | 77.34 | 77.25 | 77.28 | 77.27 | 0.10% | 87,707 |
| Jun 3, 2026 | 77.22 | 77.24 | 77.13 | 77.20 | 77.20 | -0.21% | 139,822 |
| Jun 2, 2026 | 77.34 | 77.38 | 77.29 | 77.36 | 77.36 | 0.11% | 124,847 |
| Jun 1, 2026 | 77.19 | 77.31 | 77.11 | 77.28 | 77.28 | -0.11% | 355,621 |
| May 29, 2026 | 77.65 | 77.74 | 77.61 | 77.65 | 77.36 | 0.11% | 135,970 |
| May 28, 2026 | 77.44 | 77.61 | 77.39 | 77.57 | 77.27 | 0.19% | 123,714 |
| May 27, 2026 | 77.44 | 77.49 | 77.40 | 77.42 | 77.13 | 0.07% | 141,377 |
| May 26, 2026 | 77.36 | 77.38 | 77.14 | 77.36 | 77.07 | 0.31% | 182,845 |
| May 22, 2026 | 77.18 | 77.18 | 76.97 | 77.13 | 76.84 | 0.13% | 131,179 |
| May 21, 2026 | 76.80 | 77.04 | 76.72 | 77.03 | 76.74 | 0.08% | 181,937 |
| May 20, 2026 | 76.55 | 77.02 | 76.55 | 76.97 | 76.68 | 0.57% | 235,617 |
| May 19, 2026 | 76.58 | 76.63 | 76.43 | 76.53 | 76.25 | -0.32% | 199,788 |
| May 18, 2026 | 76.90 | 76.92 | 76.68 | 76.78 | 76.50 | -0.06% | 117,862 |
| May 15, 2026 | 77.02 | 77.02 | 76.77 | 76.83 | 76.54 | -0.64% | 296,225 |
| May 14, 2026 | 77.45 | 77.50 | 77.32 | 77.33 | 77.04 | -0.03% | 157,770 |
| May 13, 2026 | 77.28 | 77.37 | 77.21 | 77.35 | 77.06 | 0.01% | 136,692 |
| May 12, 2026 | 77.39 | 77.39 | 77.31 | 77.34 | 77.05 | -0.28% | 148,876 |
| May 11, 2026 | 77.66 | 77.67 | 77.55 | 77.56 | 77.26 | -0.18% | 144,852 |
| May 8, 2026 | 77.68 | 77.72 | 77.64 | 77.69 | 77.40 | 0.20% | 115,609 |
| May 7, 2026 | 77.82 | 77.83 | 77.52 | 77.54 | 77.24 | -0.22% | 136,737 |
| May 6, 2026 | 77.59 | 77.74 | 77.58 | 77.71 | 77.41 | 0.49% | 158,988 |
| May 5, 2026 | 77.30 | 77.41 | 77.27 | 77.33 | 77.04 | 0.14% | 203,664 |
| May 4, 2026 | 77.36 | 77.36 | 77.08 | 77.22 | 76.93 | -0.30% | 150,251 |
| May 1, 2026 | 77.39 | 77.59 | 77.35 | 77.46 | 77.17 | 0.24% | 138,434 |
| Apr 30, 2026 | 77.61 | 77.67 | 77.55 | 77.56 | 76.98 | 0.07% | 76,894 |
| Apr 29, 2026 | 77.67 | 77.68 | 77.43 | 77.51 | 76.93 | -0.36% | 482,587 |
| Apr 28, 2026 | 77.76 | 77.80 | 77.69 | 77.79 | 77.21 | -0.10% | 115,468 |
| Apr 27, 2026 | 77.94 | 77.97 | 77.82 | 77.87 | 77.29 | -0.15% | 91,084 |
| Apr 24, 2026 | 77.80 | 78.01 | 77.73 | 77.99 | 77.41 | 0.17% | 116,690 |
| Apr 23, 2026 | 77.93 | 78.03 | 77.71 | 77.85 | 77.28 | -0.14% | 156,893 |
| Apr 22, 2026 | 78.00 | 78.08 | 77.95 | 77.97 | 77.39 | 0.06% | 95,981 |
| Apr 21, 2026 | 78.06 | 78.09 | 77.90 | 77.92 | 77.34 | -0.29% | 210,609 |
| Apr 20, 2026 | 78.17 | 78.20 | 78.05 | 78.15 | 77.57 | -0.02% | 106,541 |
| Apr 17, 2026 | 78.10 | 78.25 | 78.10 | 78.17 | 77.59 | 0.36% | 141,797 |
| Apr 16, 2026 | 78.07 | 78.07 | 77.81 | 77.89 | 77.31 | -0.14% | 153,914 |
| Apr 15, 2026 | 78.01 | 78.01 | 77.92 | 78.00 | 77.42 | -0.09% | 76,903 |
| Apr 14, 2026 | 77.90 | 78.09 | 77.86 | 78.07 | 77.49 | 0.27% | 252,304 |
| Apr 13, 2026 | 77.63 | 77.86 | 77.62 | 77.86 | 77.28 | 0.23% | 216,786 |
| Apr 10, 2026 | 77.77 | 77.78 | 77.63 | 77.67 | 77.10 | -0.09% | 97,149 |
| Apr 9, 2026 | 77.72 | 77.90 | 77.61 | 77.75 | 77.17 | 0.04% | 109,308 |
| Apr 8, 2026 | 77.88 | 77.89 | 77.65 | 77.71 | 77.14 | 0.34% | 100,707 |
| Apr 7, 2026 | 77.32 | 77.50 | 77.15 | 77.45 | 76.88 | 0.10% | 77,799 |
| Apr 6, 2026 | 77.38 | 77.45 | 77.32 | 77.37 | 76.80 | -0.08% | 127,126 |
| Apr 2, 2026 | 77.19 | 77.49 | 77.19 | 77.43 | 76.86 | 0.18% | 102,742 |