Vanguard Core-Plus Bond Fund (VCPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
-0.06 (-0.35%)
At close: May 19, 2026
VCPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% |
| May 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| May 15, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.64% |
| May 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| May 12, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% |
| May 11, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |
| May 8, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.23% |
| May 7, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |
| May 6, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.47% |
| May 5, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |
| May 4, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| May 1, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.29% |
| Apr 30, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.19 | 0.12% |
| Apr 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | -0.35% |
| Apr 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | -0.06% |
| Apr 27, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | -0.17% |
| Apr 24, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | 0.12% |
| Apr 23, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.25 | -0.12% |
| Apr 22, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | 0.06% |
| Apr 21, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | -0.29% |
| Apr 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.31 | -0.06% |
| Apr 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.32 | 0.46% |
| Apr 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | -0.17% |
| Apr 15, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -0.12% |
| Apr 14, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.29 | 0.29% |
| Apr 13, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | 0.23% |
| Apr 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.20 | -0.12% |
| Apr 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.22 | - |
| Apr 8, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.22 | 0.41% |
| Apr 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | 0.06% |
| Apr 6, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | - |
| Apr 2, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | 0.12% |
| Apr 1, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | -0.29% |
| Mar 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.11 | 0.29% |
| Mar 30, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.06 | 0.47% |
| Mar 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.98 | -0.12% |
| Mar 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.00 | -0.58% |
| Mar 25, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.10 | 0.47% |
| Mar 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.02 | -0.29% |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 0.35% |
| Mar 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.01 | -0.75% |
| Mar 19, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.14 | - |
| Mar 18, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.14 | -0.35% |
| Mar 17, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.19 | 0.17% |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 0.35% |
| Mar 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.11 | -0.12% |
| Mar 12, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.13 | -0.40% |
| Mar 11, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.19 | -0.46% |
| Mar 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | -0.11% |