Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.79
-0.08 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
77.80
+0.01 (0.01%)
After-hours: Apr 28, 2026, 4:15 PM EDT
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.76 | 77.80 | 77.69 | 77.80 | 77.80 | -0.08% | 115,468 |
| Apr 27, 2026 | 77.94 | 77.97 | 77.82 | 77.87 | 77.87 | -0.15% | 91,084 |
| Apr 24, 2026 | 77.80 | 78.01 | 77.73 | 77.99 | 77.99 | 0.17% | 116,690 |
| Apr 23, 2026 | 77.93 | 78.03 | 77.71 | 77.85 | 77.85 | -0.14% | 156,893 |
| Apr 22, 2026 | 78.00 | 78.08 | 77.95 | 77.97 | 77.97 | 0.06% | 95,981 |
| Apr 21, 2026 | 78.06 | 78.09 | 77.90 | 77.92 | 77.92 | -0.29% | 210,609 |
| Apr 20, 2026 | 78.17 | 78.20 | 78.05 | 78.15 | 78.15 | -0.02% | 106,541 |
| Apr 17, 2026 | 78.10 | 78.25 | 78.10 | 78.17 | 78.17 | 0.36% | 141,797 |
| Apr 16, 2026 | 78.07 | 78.07 | 77.81 | 77.89 | 77.89 | -0.14% | 153,914 |
| Apr 15, 2026 | 78.01 | 78.01 | 77.92 | 78.00 | 78.00 | -0.09% | 76,903 |
| Apr 14, 2026 | 77.90 | 78.09 | 77.86 | 78.07 | 78.07 | 0.27% | 252,304 |
| Apr 13, 2026 | 77.63 | 77.86 | 77.62 | 77.86 | 77.86 | 0.23% | 216,786 |
| Apr 10, 2026 | 77.77 | 77.78 | 77.63 | 77.67 | 77.67 | -0.09% | 97,149 |
| Apr 9, 2026 | 77.72 | 77.90 | 77.61 | 77.75 | 77.75 | 0.05% | 109,308 |
| Apr 8, 2026 | 77.88 | 77.89 | 77.65 | 77.71 | 77.71 | 0.34% | 100,707 |
| Apr 7, 2026 | 77.32 | 77.50 | 77.15 | 77.45 | 77.45 | 0.10% | 77,799 |
| Apr 6, 2026 | 77.38 | 77.45 | 77.32 | 77.37 | 77.37 | -0.08% | 127,126 |
| Apr 2, 2026 | 77.19 | 77.49 | 77.19 | 77.43 | 77.43 | 0.18% | 102,742 |
| Apr 1, 2026 | 77.30 | 77.42 | 77.27 | 77.30 | 77.30 | -0.38% | 99,304 |
| Mar 31, 2026 | 77.46 | 77.66 | 77.38 | 77.59 | 77.29 | 0.43% | 133,751 |
| Mar 30, 2026 | 77.27 | 77.37 | 77.20 | 77.25 | 76.96 | 0.50% | 118,396 |
| Mar 27, 2026 | 76.76 | 77.01 | 76.75 | 76.87 | 76.58 | -0.10% | 131,802 |
| Mar 26, 2026 | 77.24 | 77.32 | 76.95 | 76.95 | 76.66 | -0.58% | 150,570 |
| Mar 25, 2026 | 77.44 | 77.50 | 77.35 | 77.40 | 77.10 | 0.32% | 111,203 |
| Mar 24, 2026 | 77.11 | 77.29 | 77.03 | 77.15 | 76.86 | -0.25% | 194,299 |
| Mar 23, 2026 | 77.14 | 77.48 | 77.10 | 77.34 | 77.05 | 0.42% | 193,043 |
| Mar 20, 2026 | 77.42 | 77.42 | 77.00 | 77.02 | 76.72 | -0.87% | 117,751 |
| Mar 19, 2026 | 77.39 | 77.75 | 77.38 | 77.69 | 77.40 | 0.12% | 138,747 |
| Mar 18, 2026 | 77.82 | 77.86 | 77.59 | 77.60 | 77.30 | -0.40% | 103,627 |
| Mar 17, 2026 | 77.86 | 77.94 | 77.86 | 77.91 | 77.61 | 0.26% | 74,709 |
| Mar 16, 2026 | 77.64 | 77.76 | 77.63 | 77.71 | 77.42 | 0.33% | 185,816 |
| Mar 13, 2026 | 77.67 | 77.72 | 77.41 | 77.46 | 77.16 | -0.12% | 153,576 |
| Mar 12, 2026 | 77.76 | 77.80 | 77.47 | 77.55 | 77.25 | -0.47% | 156,865 |
| Mar 11, 2026 | 78.10 | 78.13 | 77.88 | 77.91 | 77.62 | -0.44% | 124,844 |
| Mar 10, 2026 | 78.39 | 78.45 | 78.23 | 78.26 | 77.96 | -0.24% | 234,328 |
| Mar 9, 2026 | 78.04 | 78.48 | 78.03 | 78.44 | 78.14 | 0.33% | 253,238 |
| Mar 6, 2026 | 78.14 | 78.37 | 78.06 | 78.19 | 77.89 | -0.24% | 108,092 |
| Mar 5, 2026 | 78.35 | 78.42 | 78.30 | 78.38 | 78.08 | -0.29% | 158,792 |
| Mar 4, 2026 | 78.66 | 78.66 | 78.56 | 78.60 | 78.30 | 0.01% | 167,673 |
| Mar 3, 2026 | 78.36 | 78.66 | 78.35 | 78.59 | 78.29 | -0.18% | 133,944 |
| Mar 2, 2026 | 78.84 | 78.84 | 78.64 | 78.73 | 78.43 | -0.70% | 216,016 |
| Feb 27, 2026 | 79.24 | 79.34 | 79.23 | 79.29 | 78.72 | 0.14% | 127,699 |
| Feb 26, 2026 | 79.10 | 79.20 | 79.10 | 79.18 | 78.61 | 0.09% | 221,595 |
| Feb 25, 2026 | 79.06 | 79.15 | 79.00 | 79.11 | 78.54 | - | 676,533 |
| Feb 24, 2026 | 79.20 | 79.20 | 79.08 | 79.11 | 78.54 | -0.02% | 123,932 |
| Feb 23, 2026 | 79.04 | 79.17 | 79.01 | 79.12 | 78.56 | 0.16% | 141,645 |
| Feb 20, 2026 | 78.99 | 79.00 | 78.89 | 79.00 | 78.43 | 0.05% | 99,185 |
| Feb 19, 2026 | 78.89 | 78.99 | 78.88 | 78.96 | 78.39 | 0.01% | 92,771 |
| Feb 18, 2026 | 78.96 | 79.02 | 78.91 | 78.95 | 78.38 | -0.10% | 75,502 |
| Feb 17, 2026 | 79.04 | 79.06 | 78.99 | 79.03 | 78.46 | 0.01% | 144,534 |