Skip to main content
logo
Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.21
+0.03 (0.05%)
Jul 2, 2026, 4:00 PM EDT - Market closed

VPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202677.2077.2477.0977.2177.210.05%327,843
Jul 1, 202677.1677.2677.1277.1777.17-0.15%167,774
Jun 30, 202677.7977.7977.5777.5877.28-0.38%263,605
Jun 29, 202677.8677.8877.7977.8777.580.11%221,061
Jun 26, 202677.6577.8477.6577.7977.490.06%586,273
Jun 25, 202677.8477.8677.7377.7477.440.02%139,309
Jun 24, 202677.6277.7477.6077.7277.430.42%144,402
Jun 23, 202677.4077.4777.3377.3977.100.10%153,135
Jun 22, 202677.3877.3877.2877.3277.03-0.20%97,715
Jun 18, 202677.5677.6377.4677.4777.180.16%83,342
Jun 17, 202677.5977.6477.3377.3577.05-0.29%130,190
Jun 16, 202677.5377.6277.5177.5777.280.14%82,861
Jun 15, 202677.5177.6777.4577.4677.170.09%112,309
Jun 12, 202677.3677.4377.2977.4077.110.01%163,326
Jun 11, 202677.0877.4377.0577.3977.100.48%116,976
Jun 10, 202677.1077.1676.9577.0276.73-0.08%118,662
Jun 9, 202677.0377.0976.9577.0876.790.25%101,833
Jun 8, 202677.0577.0676.8976.8976.60-0.08%95,413
Jun 5, 202677.0777.1076.9376.9576.66-0.42%236,541
Jun 4, 202677.3177.3477.2577.2876.990.10%87,707
Jun 3, 202677.2277.2477.1377.2076.91-0.21%139,822
Jun 2, 202677.3477.3877.2977.3677.070.11%124,847
Jun 1, 202677.1977.3177.1177.2876.99-0.11%355,621
May 29, 202677.6577.7477.6177.6577.070.11%135,970
May 28, 202677.4477.6177.3977.5776.980.19%123,714
May 27, 202677.4477.4977.4077.4276.840.07%141,377
May 26, 202677.3677.3877.1477.3676.780.31%182,845
May 22, 202677.1877.1876.9777.1376.550.13%131,179
May 21, 202676.8077.0476.7277.0376.450.08%181,937
May 20, 202676.5577.0276.5576.9776.390.57%235,617
May 19, 202676.5876.6376.4376.5375.96-0.32%199,788
May 18, 202676.9076.9276.6876.7876.21-0.06%117,862
May 15, 202677.0277.0276.7776.8376.26-0.64%296,225
May 14, 202677.4577.5077.3277.3376.75-0.03%157,770
May 13, 202677.2877.3777.2177.3576.770.01%136,692
May 12, 202677.3977.3977.3177.3476.76-0.28%148,876
May 11, 202677.6677.6777.5577.5676.97-0.18%144,852
May 8, 202677.6877.7277.6477.6977.110.20%115,609
May 7, 202677.8277.8377.5277.5476.96-0.22%136,737
May 6, 202677.5977.7477.5877.7177.120.49%158,988
May 5, 202677.3077.4177.2777.3376.750.14%203,664
May 4, 202677.3677.3677.0877.2276.64-0.30%150,251
May 1, 202677.3977.5977.3577.4676.880.24%138,434
Apr 30, 202677.6177.6777.5577.5676.690.07%76,894
Apr 29, 202677.6777.6877.4377.5176.64-0.36%482,587
Apr 28, 202677.7677.8077.6977.7976.92-0.10%115,468
Apr 27, 202677.9477.9777.8277.8777.00-0.15%91,084
Apr 24, 202677.8078.0177.7377.9977.120.17%116,690
Apr 23, 202677.9378.0377.7177.8576.99-0.14%156,893
Apr 22, 202678.0078.0877.9577.9777.100.06%95,981