Skip to main content
logo
Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
76.39
+0.08 (0.10%)
Jul 24, 2026, 4:00 PM EDT - Market closed

VPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202676.3176.4876.3176.3976.390.10%195,240
Jul 23, 202676.4176.4176.2876.3176.31-0.30%287,271
Jul 22, 202676.6576.6676.5376.5476.54-0.15%214,579
Jul 21, 202676.7376.7376.6176.6676.65-0.20%156,146
Jul 20, 202676.9476.9476.7676.8176.81-0.21%166,378
Jul 17, 202677.0377.0876.9476.9676.960.04%82,590
Jul 16, 202676.8876.9476.8576.9476.94-0.04%113,173
Jul 15, 202676.8277.0176.8276.9776.960.23%115,852
Jul 14, 202676.7376.8776.7176.7976.790.21%148,744
Jul 13, 202676.7976.8176.6376.6376.63-0.37%312,672
Jul 10, 202677.0077.0076.8676.9276.92-0.06%310,246
Jul 9, 202676.8877.0576.8876.9676.960.16%167,291
Jul 8, 202676.8476.8876.7076.8476.84-0.19%238,728
Jul 7, 202677.1777.1776.9576.9876.98-0.39%117,164
Jul 6, 202677.2577.2877.1777.2877.280.10%179,560
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