Vanguard Core-Plus Bond Fund (VCPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.10
+0.09 (0.53%)
At close: Apr 24, 2025
VCPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Apr 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Apr 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Apr 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Apr 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Apr 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% |
| Apr 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.29% |
| Apr 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Apr 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.77% |
| Apr 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% |
| Apr 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Apr 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Apr 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% |
| Apr 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.22% |
| Apr 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Apr 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.46% |
| Apr 2, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.06% |
| Apr 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.29% |
| Mar 31, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.23% |
| Mar 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | 0.53% |
| Mar 27, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.05 | -0.12% |
| Mar 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.07 | -0.17% |
| Mar 25, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | 0.12% |
| Mar 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.08 | -0.41% |
| Mar 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | -0.17% |
| Mar 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | 0.12% |
| Mar 19, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | 0.29% |
| Mar 18, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | 0.12% |
| Mar 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 0.06% |
| Mar 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.08 | -0.17% |
| Mar 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | 0.17% |
| Mar 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.08 | -0.17% |
| Mar 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | -0.29% |
| Mar 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | 0.41% |
| Mar 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | -0.17% |
| Mar 6, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | - |
| Mar 5, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | -0.23% |
| Mar 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | -0.35% |
| Mar 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.22 | 0.29% |
| Feb 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | -0.06% |
| Feb 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.12 | -0.17% |
| Feb 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.15 | 0.23% |
| Feb 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.11 | 0.58% |
| Feb 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.01 | 0.12% |
| Feb 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.99 | 0.41% |
| Feb 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.92 | 0.12% |
| Feb 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.90 | 0.12% |
| Feb 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.88 | -0.29% |
| Feb 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.93 | 0.29% |
| Feb 13, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.88 | 0.59% |