Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
75.33
-0.03 (-0.04%)
Nov 6, 2026, 4:00 PM EST - Market closed
VPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 75.30 | 75.44 | 75.21 | 75.33 | 75.33 | -0.04% | 304,247 |
| Nov 5, 2026 | 75.16 | 75.41 | 75.15 | 75.36 | 75.36 | 0.13% | 318,443 |
| Nov 4, 2026 | 75.05 | 75.27 | 74.94 | 75.26 | 75.26 | 0.45% | 442,592 |
| Nov 3, 2026 | 74.98 | 75.00 | 74.82 | 74.92 | 74.92 | -0.12% | 765,642 |
| Nov 2, 2026 | 75.13 | 75.22 | 74.98 | 75.01 | 75.01 | 0.05% | 254,404 |
| Oct 30, 2026 | 75.31 | 75.38 | 75.16 | 75.26 | 74.98 | 0.17% | 681,719 |
| Oct 29, 2026 | 75.10 | 75.26 | 75.02 | 75.13 | 74.85 | 0.27% | 225,744 |
| Oct 28, 2026 | 75.06 | 75.06 | 74.83 | 74.93 | 74.65 | -0.13% | 905,289 |
| Oct 27, 2026 | 74.95 | 75.03 | 74.90 | 75.03 | 74.75 | 0.15% | 357,344 |
| Oct 26, 2026 | 74.93 | 75.05 | 74.88 | 74.92 | 74.64 | 0.05% | 726,229 |
| Oct 23, 2026 | 74.98 | 74.98 | 74.86 | 74.88 | 74.60 | -0.13% | 285,108 |
| Oct 22, 2026 | 74.62 | 75.05 | 74.62 | 74.98 | 74.70 | 0.71% | 473,521 |
| Oct 21, 2026 | 74.56 | 74.61 | 74.34 | 74.45 | 74.17 | -0.04% | 359,440 |
| Oct 20, 2026 | 74.42 | 74.60 | 74.36 | 74.48 | 74.20 | 0.16% | 285,204 |
| Oct 19, 2026 | 74.48 | 74.53 | 74.32 | 74.36 | 74.08 | -0.27% | 559,047 |
| Oct 16, 2026 | 74.52 | 74.71 | 74.48 | 74.56 | 74.28 | -0.01% | 646,460 |
| Oct 15, 2026 | 74.66 | 74.70 | 74.51 | 74.57 | 74.29 | 0.50% | 799,841 |
| Oct 14, 2026 | 73.85 | 74.24 | 73.84 | 74.20 | 73.92 | 0.05% | 434,185 |
| Oct 13, 2026 | 74.15 | 74.28 | 74.04 | 74.16 | 73.88 | 0.18% | 583,951 |
| Oct 12, 2026 | 74.00 | 74.06 | 73.98 | 74.03 | 73.75 | -0.04% | 201,829 |
| Oct 9, 2026 | 73.95 | 74.06 | 73.89 | 74.06 | 73.78 | 0.08% | 751,263 |
| Oct 8, 2026 | 73.72 | 74.02 | 73.67 | 74.00 | 73.72 | 0.29% | 275,751 |
| Oct 7, 2026 | 73.52 | 73.86 | 73.50 | 73.79 | 73.51 | -0.05% | 452,891 |
| Oct 6, 2026 | 73.73 | 73.89 | 73.70 | 73.82 | 73.54 | 0.27% | 285,810 |
| Oct 5, 2026 | 73.56 | 73.68 | 73.50 | 73.62 | 73.34 | -0.18% | 348,110 |
| Oct 2, 2026 | 74.01 | 74.06 | 73.65 | 73.75 | 73.47 | -0.09% | 582,788 |
| Oct 1, 2026 | 73.55 | 73.98 | 73.45 | 73.82 | 73.54 | 0.14% | 1,685,815 |
| Sep 30, 2026 | 74.17 | 74.17 | 73.89 | 74.01 | 73.44 | -0.15% | 270,448 |
| Sep 29, 2026 | 74.17 | 74.17 | 73.90 | 74.12 | 73.55 | -0.01% | 430,166 |
| Sep 28, 2026 | 74.20 | 74.27 | 74.02 | 74.13 | 73.56 | -0.56% | 370,215 |
| Sep 25, 2026 | 74.39 | 74.59 | 74.25 | 74.55 | 73.97 | 0.15% | 240,922 |
| Sep 24, 2026 | 74.77 | 74.84 | 74.44 | 74.44 | 73.86 | -0.50% | 292,547 |
| Sep 23, 2026 | 75.31 | 75.31 | 74.65 | 74.81 | 74.23 | -0.74% | 376,317 |
| Sep 22, 2026 | 75.49 | 75.49 | 75.32 | 75.37 | 74.79 | - | 228,205 |
| Sep 21, 2026 | 75.35 | 75.41 | 75.33 | 75.37 | 74.79 | 0.19% | 155,737 |
| Sep 18, 2026 | 75.38 | 75.38 | 75.19 | 75.23 | 74.65 | -0.32% | 165,352 |
| Sep 17, 2026 | 75.36 | 75.47 | 75.33 | 75.47 | 74.89 | 0.42% | 171,368 |
| Sep 16, 2026 | 75.21 | 75.45 | 75.12 | 75.16 | 74.57 | 0.03% | 320,872 |
| Sep 15, 2026 | 75.15 | 75.15 | 75.06 | 75.13 | 74.55 | -0.07% | 613,030 |
| Sep 14, 2026 | 75.15 | 75.37 | 75.07 | 75.18 | 74.60 | -0.08% | 483,627 |
| Sep 11, 2026 | 75.35 | 75.45 | 75.20 | 75.24 | 74.66 | -0.13% | 242,220 |
| Sep 10, 2026 | 75.54 | 75.55 | 75.31 | 75.34 | 74.76 | -0.66% | 299,487 |
| Sep 9, 2026 | 75.97 | 75.99 | 75.77 | 75.84 | 75.25 | -0.14% | 229,120 |
| Sep 8, 2026 | 76.02 | 76.05 | 75.90 | 75.95 | 75.36 | -0.12% | 157,089 |
| Sep 4, 2026 | 76.00 | 76.13 | 76.00 | 76.04 | 75.45 | -0.04% | 202,546 |
| Sep 3, 2026 | 76.12 | 76.14 | 76.06 | 76.07 | 75.48 | 0.16% | 217,674 |
| Sep 2, 2026 | 75.92 | 75.94 | 75.85 | 75.94 | 75.35 | 0.10% | 219,897 |
| Sep 1, 2026 | 75.97 | 76.10 | 75.84 | 75.87 | 75.28 | -0.30% | 260,898 |
| Aug 31, 2026 | 76.38 | 76.40 | 76.31 | 76.40 | 75.51 | -0.13% | 161,152 |
| Aug 28, 2026 | 76.67 | 76.76 | 76.48 | 76.50 | 75.61 | -0.30% | 95,912 |