Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.42
-0.14 (-0.18%)
Aug 14, 2026, 4:00 PM EDT - Market closed
VPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 76.63 | 76.63 | 76.38 | 76.42 | 76.42 | -0.19% | 221,734 |
| Aug 13, 2026 | 76.60 | 76.73 | 76.53 | 76.56 | 76.56 | 0.24% | 229,825 |
| Aug 12, 2026 | 76.52 | 76.52 | 76.36 | 76.38 | 76.38 | 0.08% | 148,326 |
| Aug 11, 2026 | 76.40 | 76.43 | 76.31 | 76.32 | 76.32 | 0.07% | 264,346 |
| Aug 10, 2026 | 76.39 | 76.42 | 76.26 | 76.27 | 76.27 | -0.29% | 258,223 |
| Aug 7, 2026 | 76.56 | 76.56 | 76.41 | 76.49 | 76.49 | 0.12% | 201,423 |
| Aug 6, 2026 | 76.51 | 76.52 | 76.36 | 76.40 | 76.40 | -0.23% | 145,770 |
| Aug 5, 2026 | 76.60 | 76.60 | 76.49 | 76.58 | 76.58 | 0.07% | 134,033 |
| Aug 4, 2026 | 76.42 | 76.54 | 76.42 | 76.52 | 76.52 | 0.38% | 217,868 |
| Aug 3, 2026 | 76.20 | 76.24 | 76.16 | 76.23 | 76.23 | 0.23% | 742,647 |
| Jul 31, 2026 | 76.45 | 76.45 | 76.29 | 76.36 | 76.05 | -0.18% | 474,193 |
| Jul 30, 2026 | 76.45 | 76.54 | 76.44 | 76.50 | 76.19 | 0.06% | 252,676 |
| Jul 29, 2026 | 76.66 | 76.70 | 76.45 | 76.45 | 76.14 | -0.33% | 203,096 |
| Jul 28, 2026 | 76.61 | 76.75 | 76.59 | 76.71 | 76.40 | 0.23% | 198,270 |
| Jul 27, 2026 | 76.52 | 76.57 | 76.47 | 76.53 | 76.22 | 0.19% | 257,489 |
| Jul 24, 2026 | 76.31 | 76.48 | 76.31 | 76.39 | 76.08 | 0.10% | 195,240 |
| Jul 23, 2026 | 76.41 | 76.41 | 76.28 | 76.31 | 76.00 | -0.30% | 287,271 |
| Jul 22, 2026 | 76.65 | 76.66 | 76.53 | 76.54 | 76.23 | -0.15% | 214,579 |
| Jul 21, 2026 | 76.73 | 76.73 | 76.61 | 76.66 | 76.35 | -0.20% | 156,146 |
| Jul 20, 2026 | 76.94 | 76.94 | 76.76 | 76.81 | 76.50 | -0.21% | 166,378 |
| Jul 17, 2026 | 77.03 | 77.08 | 76.94 | 76.96 | 76.65 | 0.04% | 82,590 |
| Jul 16, 2026 | 76.88 | 76.94 | 76.85 | 76.94 | 76.63 | -0.04% | 113,173 |
| Jul 15, 2026 | 76.82 | 77.01 | 76.82 | 76.97 | 76.66 | 0.23% | 115,852 |
| Jul 14, 2026 | 76.73 | 76.87 | 76.71 | 76.79 | 76.48 | 0.21% | 148,744 |
| Jul 13, 2026 | 76.79 | 76.81 | 76.63 | 76.63 | 76.32 | -0.37% | 312,672 |
| Jul 10, 2026 | 77.00 | 77.00 | 76.86 | 76.92 | 76.61 | -0.06% | 310,246 |
| Jul 9, 2026 | 76.88 | 77.05 | 76.88 | 76.96 | 76.66 | 0.16% | 167,291 |
| Jul 8, 2026 | 76.84 | 76.88 | 76.70 | 76.84 | 76.53 | -0.19% | 238,728 |
| Jul 7, 2026 | 77.17 | 77.17 | 76.95 | 76.98 | 76.67 | -0.39% | 117,164 |
| Jul 6, 2026 | 77.25 | 77.28 | 77.17 | 77.28 | 76.97 | 0.10% | 179,560 |
| Jul 2, 2026 | 77.20 | 77.24 | 77.09 | 77.21 | 76.90 | 0.05% | 327,843 |
| Jul 1, 2026 | 77.16 | 77.26 | 77.12 | 77.17 | 76.86 | -0.15% | 167,774 |
| Jun 30, 2026 | 77.79 | 77.79 | 77.57 | 77.58 | 76.98 | -0.38% | 263,605 |
| Jun 29, 2026 | 77.86 | 77.88 | 77.79 | 77.87 | 77.27 | 0.11% | 221,061 |
| Jun 26, 2026 | 77.65 | 77.84 | 77.65 | 77.79 | 77.18 | 0.06% | 586,273 |
| Jun 25, 2026 | 77.84 | 77.86 | 77.73 | 77.74 | 77.14 | 0.02% | 139,309 |
| Jun 24, 2026 | 77.62 | 77.74 | 77.60 | 77.72 | 77.12 | 0.42% | 144,402 |
| Jun 23, 2026 | 77.40 | 77.47 | 77.33 | 77.39 | 76.79 | 0.10% | 153,135 |
| Jun 22, 2026 | 77.38 | 77.38 | 77.28 | 77.32 | 76.72 | -0.20% | 97,715 |
| Jun 18, 2026 | 77.56 | 77.63 | 77.46 | 77.47 | 76.87 | 0.16% | 83,342 |
| Jun 17, 2026 | 77.59 | 77.64 | 77.33 | 77.35 | 76.75 | -0.29% | 130,190 |
| Jun 16, 2026 | 77.53 | 77.62 | 77.51 | 77.57 | 76.97 | 0.14% | 82,861 |
| Jun 15, 2026 | 77.51 | 77.67 | 77.45 | 77.46 | 76.86 | 0.09% | 112,309 |
| Jun 12, 2026 | 77.36 | 77.43 | 77.29 | 77.40 | 76.80 | 0.01% | 163,326 |
| Jun 11, 2026 | 77.08 | 77.43 | 77.05 | 77.39 | 76.79 | 0.48% | 116,976 |
| Jun 10, 2026 | 77.10 | 77.16 | 76.95 | 77.02 | 76.42 | -0.08% | 118,662 |
| Jun 9, 2026 | 77.03 | 77.09 | 76.95 | 77.08 | 76.48 | 0.25% | 101,833 |
| Jun 8, 2026 | 77.05 | 77.06 | 76.89 | 76.89 | 76.29 | -0.08% | 95,413 |
| Jun 5, 2026 | 77.07 | 77.10 | 76.93 | 76.95 | 76.35 | -0.42% | 236,541 |
| Jun 4, 2026 | 77.31 | 77.34 | 77.25 | 77.28 | 76.68 | 0.10% | 87,707 |