Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.53
-0.25 (-0.32%)
At close: May 19, 2026, 4:00 PM EDT
76.51
-0.02 (-0.03%)
After-hours: May 19, 2026, 4:15 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 76.58 | 76.63 | 76.43 | 76.51 | 76.51 | -0.36% | 199,788 |
| May 18, 2026 | 76.90 | 76.92 | 76.68 | 76.78 | 76.78 | -0.06% | 117,862 |
| May 15, 2026 | 77.02 | 77.02 | 76.77 | 76.83 | 76.83 | -0.64% | 296,225 |
| May 14, 2026 | 77.45 | 77.50 | 77.32 | 77.33 | 77.33 | -0.03% | 157,770 |
| May 13, 2026 | 77.28 | 77.37 | 77.21 | 77.35 | 77.35 | 0.01% | 136,692 |
| May 12, 2026 | 77.39 | 77.39 | 77.31 | 77.34 | 77.34 | -0.28% | 148,876 |
| May 11, 2026 | 77.66 | 77.67 | 77.55 | 77.56 | 77.56 | -0.18% | 144,852 |
| May 8, 2026 | 77.68 | 77.72 | 77.64 | 77.69 | 77.69 | 0.21% | 115,609 |
| May 7, 2026 | 77.82 | 77.83 | 77.52 | 77.54 | 77.54 | -0.22% | 136,737 |
| May 6, 2026 | 77.59 | 77.74 | 77.58 | 77.71 | 77.71 | 0.48% | 158,988 |
| May 5, 2026 | 77.30 | 77.41 | 77.27 | 77.33 | 77.33 | 0.14% | 203,664 |
| May 4, 2026 | 77.36 | 77.36 | 77.08 | 77.22 | 77.22 | -0.30% | 150,251 |
| May 1, 2026 | 77.39 | 77.59 | 77.35 | 77.46 | 77.46 | -0.13% | 138,434 |
| Apr 30, 2026 | 77.61 | 77.67 | 77.55 | 77.56 | 77.27 | 0.06% | 76,894 |
| Apr 29, 2026 | 77.67 | 77.68 | 77.43 | 77.51 | 77.22 | -0.36% | 482,587 |
| Apr 28, 2026 | 77.76 | 77.80 | 77.69 | 77.79 | 77.50 | -0.10% | 115,468 |
| Apr 27, 2026 | 77.94 | 77.97 | 77.82 | 77.87 | 77.58 | -0.15% | 91,084 |
| Apr 24, 2026 | 77.80 | 78.01 | 77.73 | 77.99 | 77.70 | 0.17% | 116,690 |
| Apr 23, 2026 | 77.93 | 78.03 | 77.71 | 77.85 | 77.57 | -0.14% | 156,893 |
| Apr 22, 2026 | 78.00 | 78.08 | 77.95 | 77.97 | 77.68 | 0.06% | 95,981 |
| Apr 21, 2026 | 78.06 | 78.09 | 77.90 | 77.92 | 77.63 | -0.29% | 210,609 |
| Apr 20, 2026 | 78.17 | 78.20 | 78.05 | 78.15 | 77.86 | -0.02% | 106,541 |
| Apr 17, 2026 | 78.10 | 78.25 | 78.10 | 78.17 | 77.88 | 0.36% | 141,797 |
| Apr 16, 2026 | 78.07 | 78.07 | 77.81 | 77.89 | 77.60 | -0.14% | 153,914 |
| Apr 15, 2026 | 78.01 | 78.01 | 77.92 | 78.00 | 77.71 | -0.09% | 76,903 |
| Apr 14, 2026 | 77.90 | 78.09 | 77.86 | 78.07 | 77.78 | 0.27% | 252,304 |
| Apr 13, 2026 | 77.63 | 77.86 | 77.62 | 77.86 | 77.57 | 0.23% | 216,786 |
| Apr 10, 2026 | 77.77 | 77.78 | 77.63 | 77.67 | 77.39 | -0.09% | 97,149 |
| Apr 9, 2026 | 77.72 | 77.90 | 77.61 | 77.75 | 77.46 | 0.05% | 109,308 |
| Apr 8, 2026 | 77.88 | 77.89 | 77.65 | 77.71 | 77.43 | 0.34% | 100,707 |
| Apr 7, 2026 | 77.32 | 77.50 | 77.15 | 77.45 | 77.17 | 0.10% | 77,799 |
| Apr 6, 2026 | 77.38 | 77.45 | 77.32 | 77.37 | 77.09 | -0.08% | 127,126 |
| Apr 2, 2026 | 77.19 | 77.49 | 77.19 | 77.43 | 77.15 | 0.18% | 102,742 |
| Apr 1, 2026 | 77.30 | 77.42 | 77.27 | 77.30 | 77.01 | -0.38% | 99,304 |
| Mar 31, 2026 | 77.46 | 77.66 | 77.38 | 77.59 | 77.01 | 0.43% | 133,751 |
| Mar 30, 2026 | 77.27 | 77.37 | 77.20 | 77.25 | 76.68 | 0.50% | 118,396 |
| Mar 27, 2026 | 76.76 | 77.01 | 76.75 | 76.87 | 76.30 | -0.10% | 131,802 |
| Mar 26, 2026 | 77.24 | 77.32 | 76.95 | 76.95 | 76.38 | -0.58% | 150,570 |
| Mar 25, 2026 | 77.44 | 77.50 | 77.35 | 77.40 | 76.82 | 0.32% | 111,203 |
| Mar 24, 2026 | 77.11 | 77.29 | 77.03 | 77.15 | 76.57 | -0.25% | 194,299 |
| Mar 23, 2026 | 77.14 | 77.48 | 77.10 | 77.34 | 76.76 | 0.42% | 193,043 |
| Mar 20, 2026 | 77.42 | 77.42 | 77.00 | 77.02 | 76.44 | -0.87% | 117,751 |
| Mar 19, 2026 | 77.39 | 77.75 | 77.38 | 77.69 | 77.11 | 0.12% | 138,747 |
| Mar 18, 2026 | 77.82 | 77.86 | 77.59 | 77.60 | 77.02 | -0.40% | 103,627 |
| Mar 17, 2026 | 77.86 | 77.94 | 77.86 | 77.91 | 77.33 | 0.26% | 74,709 |
| Mar 16, 2026 | 77.64 | 77.76 | 77.63 | 77.71 | 77.13 | 0.33% | 185,816 |
| Mar 13, 2026 | 77.67 | 77.72 | 77.41 | 77.46 | 76.88 | -0.12% | 153,576 |
| Mar 12, 2026 | 77.76 | 77.80 | 77.47 | 77.55 | 76.97 | -0.47% | 156,865 |
| Mar 11, 2026 | 78.10 | 78.13 | 77.88 | 77.91 | 77.33 | -0.44% | 124,844 |
| Mar 10, 2026 | 78.39 | 78.45 | 78.23 | 78.26 | 77.67 | -0.24% | 234,328 |