Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
74.56
-0.01 (-0.01%)
Oct 16, 2026, 4:00 PM EDT - Market closed
VPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 74.52 | 74.71 | 74.48 | 74.56 | 74.56 | -0.01% | 646,459 |
| Oct 15, 2026 | 74.66 | 74.70 | 74.51 | 74.57 | 74.57 | 0.50% | 799,323 |
| Oct 14, 2026 | 73.85 | 74.24 | 73.84 | 74.20 | 74.20 | 0.05% | 434,185 |
| Oct 13, 2026 | 74.15 | 74.28 | 74.04 | 74.16 | 74.16 | 0.18% | 583,951 |
| Oct 12, 2026 | 74.00 | 74.06 | 73.98 | 74.03 | 74.03 | -0.04% | 201,829 |
| Oct 9, 2026 | 73.95 | 74.06 | 73.89 | 74.06 | 74.06 | 0.08% | 751,263 |
| Oct 8, 2026 | 73.72 | 74.02 | 73.67 | 74.00 | 74.00 | 0.29% | 275,751 |
| Oct 7, 2026 | 73.52 | 73.86 | 73.50 | 73.79 | 73.79 | -0.05% | 452,891 |
| Oct 6, 2026 | 73.73 | 73.89 | 73.70 | 73.82 | 73.82 | 0.27% | 285,810 |
| Oct 5, 2026 | 73.56 | 73.68 | 73.50 | 73.62 | 73.62 | -0.18% | 348,110 |
| Oct 2, 2026 | 74.01 | 74.06 | 73.65 | 73.75 | 73.75 | -0.09% | 582,788 |
| Oct 1, 2026 | 73.55 | 73.98 | 73.45 | 73.82 | 73.82 | 0.14% | 1,685,815 |
| Sep 30, 2026 | 74.17 | 74.17 | 73.89 | 74.01 | 73.72 | -0.15% | 270,448 |
| Sep 29, 2026 | 74.17 | 74.17 | 73.90 | 74.12 | 73.83 | -0.01% | 430,166 |
| Sep 28, 2026 | 74.20 | 74.27 | 74.02 | 74.13 | 73.84 | -0.56% | 370,215 |
| Sep 25, 2026 | 74.39 | 74.59 | 74.25 | 74.55 | 74.25 | 0.15% | 240,922 |
| Sep 24, 2026 | 74.77 | 74.84 | 74.44 | 74.44 | 74.14 | -0.50% | 292,547 |
| Sep 23, 2026 | 75.31 | 75.31 | 74.65 | 74.81 | 74.51 | -0.74% | 376,317 |
| Sep 22, 2026 | 75.49 | 75.49 | 75.32 | 75.37 | 75.07 | - | 228,205 |
| Sep 21, 2026 | 75.35 | 75.41 | 75.33 | 75.37 | 75.07 | 0.19% | 155,737 |
| Sep 18, 2026 | 75.38 | 75.38 | 75.19 | 75.23 | 74.93 | -0.32% | 165,352 |
| Sep 17, 2026 | 75.36 | 75.47 | 75.33 | 75.47 | 75.17 | 0.42% | 171,368 |
| Sep 16, 2026 | 75.21 | 75.45 | 75.12 | 75.16 | 74.86 | 0.03% | 320,872 |
| Sep 15, 2026 | 75.15 | 75.15 | 75.06 | 75.13 | 74.83 | -0.07% | 613,030 |
| Sep 14, 2026 | 75.15 | 75.37 | 75.07 | 75.18 | 74.88 | -0.08% | 483,627 |
| Sep 11, 2026 | 75.35 | 75.45 | 75.20 | 75.24 | 74.94 | -0.13% | 242,220 |
| Sep 10, 2026 | 75.54 | 75.55 | 75.31 | 75.34 | 75.04 | -0.66% | 299,487 |
| Sep 9, 2026 | 75.97 | 75.99 | 75.77 | 75.84 | 75.54 | -0.14% | 229,120 |
| Sep 8, 2026 | 76.02 | 76.05 | 75.90 | 75.95 | 75.64 | -0.12% | 157,089 |
| Sep 4, 2026 | 76.00 | 76.13 | 76.00 | 76.04 | 75.73 | -0.04% | 202,546 |
| Sep 3, 2026 | 76.12 | 76.14 | 76.06 | 76.07 | 75.76 | 0.16% | 217,674 |
| Sep 2, 2026 | 75.92 | 75.94 | 75.85 | 75.94 | 75.64 | 0.10% | 219,897 |
| Sep 1, 2026 | 75.97 | 76.10 | 75.84 | 75.87 | 75.56 | -0.30% | 260,898 |
| Aug 31, 2026 | 76.38 | 76.40 | 76.31 | 76.40 | 75.79 | -0.13% | 161,152 |
| Aug 28, 2026 | 76.67 | 76.76 | 76.48 | 76.50 | 75.89 | -0.30% | 95,912 |
| Aug 27, 2026 | 76.71 | 76.79 | 76.66 | 76.73 | 76.12 | 0.01% | 241,737 |
| Aug 26, 2026 | 76.77 | 76.77 | 76.66 | 76.71 | 76.11 | -0.14% | 140,569 |
| Aug 25, 2026 | 76.64 | 76.83 | 76.64 | 76.83 | 76.22 | 0.42% | 439,152 |
| Aug 24, 2026 | 76.42 | 76.52 | 76.42 | 76.51 | 75.90 | 0.20% | 212,899 |
| Aug 21, 2026 | 76.41 | 76.44 | 76.31 | 76.36 | 75.75 | -0.12% | 166,902 |
| Aug 20, 2026 | 76.47 | 76.49 | 76.39 | 76.45 | 75.84 | -0.23% | 374,017 |
| Aug 19, 2026 | 76.63 | 76.63 | 76.48 | 76.62 | 76.02 | 0.43% | 148,210 |
| Aug 18, 2026 | 76.22 | 76.33 | 76.21 | 76.30 | 75.69 | 0.03% | 227,092 |
| Aug 17, 2026 | 76.39 | 76.39 | 76.24 | 76.27 | 75.67 | -0.20% | 146,725 |
| Aug 14, 2026 | 76.63 | 76.63 | 76.38 | 76.42 | 75.82 | -0.19% | 221,736 |
| Aug 13, 2026 | 76.60 | 76.73 | 76.53 | 76.56 | 75.96 | 0.24% | 229,825 |
| Aug 12, 2026 | 76.52 | 76.52 | 76.36 | 76.38 | 75.77 | 0.08% | 148,326 |
| Aug 11, 2026 | 76.40 | 76.43 | 76.31 | 76.32 | 75.71 | 0.07% | 264,346 |
| Aug 10, 2026 | 76.39 | 76.42 | 76.26 | 76.27 | 75.66 | -0.29% | 258,223 |
| Aug 7, 2026 | 76.56 | 76.56 | 76.41 | 76.49 | 75.88 | 0.12% | 201,423 |