Vanguard Core Plus Bond ETF (VPLS)
NASDAQ: VPLS · Real-Time Price · USD
77.66
-0.10 (-0.13%)
Aug 15, 2025, 4:00 PM - Market closed
VPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.81 | 77.81 | 77.62 | 77.66 | - | -0.12% | 139,014 |
| Aug 14, 2025 | 77.87 | 77.87 | 77.71 | 77.76 | 77.76 | -0.25% | 55,857 |
| Aug 13, 2025 | 77.95 | 77.98 | 77.89 | 77.95 | 77.95 | 0.33% | 61,668 |
| Aug 12, 2025 | 77.65 | 77.70 | 77.55 | 77.69 | 77.69 | 0.05% | 83,920 |
| Aug 11, 2025 | 77.71 | 77.73 | 77.63 | 77.66 | 77.66 | 0.09% | 105,037 |
| Aug 8, 2025 | 77.70 | 77.70 | 77.57 | 77.59 | 77.59 | -0.22% | 83,035 |
| Aug 7, 2025 | 77.90 | 77.90 | 77.72 | 77.75 | 77.75 | -0.05% | 95,318 |
| Aug 6, 2025 | 77.72 | 77.93 | 77.52 | 77.80 | 77.80 | -0.03% | 537,574 |
| Aug 5, 2025 | 77.75 | 77.84 | 77.71 | 77.82 | 77.82 | 0.04% | 75,975 |
| Aug 4, 2025 | 77.76 | 77.80 | 77.67 | 77.78 | 77.78 | 0.11% | 90,856 |
| Aug 1, 2025 | 77.54 | 77.72 | 77.47 | 77.70 | 77.70 | 0.38% | 64,787 |
| Jul 31, 2025 | 77.77 | 77.77 | 77.39 | 77.40 | 77.09 | - | 49,224 |
| Jul 30, 2025 | 77.43 | 77.56 | 77.36 | 77.40 | 77.09 | -0.18% | 65,454 |
| Jul 29, 2025 | 77.27 | 77.56 | 77.27 | 77.54 | 77.23 | 0.46% | 35,825 |
| Jul 28, 2025 | 77.22 | 77.23 | 77.16 | 77.19 | 76.88 | -0.14% | 46,435 |
| Jul 25, 2025 | 77.17 | 77.30 | 76.89 | 77.30 | 76.99 | 0.22% | 77,307 |
| Jul 24, 2025 | 77.07 | 77.20 | 76.74 | 77.13 | 76.82 | -0.10% | 128,633 |
| Jul 23, 2025 | 77.25 | 77.29 | 77.18 | 77.21 | 76.90 | -0.21% | 72,879 |
| Jul 22, 2025 | 77.28 | 77.39 | 77.26 | 77.37 | 77.06 | 0.19% | 49,302 |
| Jul 21, 2025 | 77.25 | 77.34 | 77.00 | 77.22 | 76.91 | 0.28% | 59,221 |
| Jul 18, 2025 | 77.04 | 77.04 | 76.96 | 77.00 | 76.69 | 0.16% | 81,706 |
| Jul 17, 2025 | 76.93 | 76.97 | 76.83 | 76.88 | 76.57 | 0.01% | 33,066 |
| Jul 16, 2025 | 76.85 | 76.92 | 76.69 | 76.87 | 76.56 | 0.19% | 50,839 |
| Jul 15, 2025 | 77.03 | 77.03 | 76.71 | 76.72 | 76.41 | -0.23% | 56,083 |
| Jul 14, 2025 | 76.92 | 77.04 | 76.88 | 76.90 | 76.59 | -0.06% | 75,470 |
| Jul 11, 2025 | 77.05 | 77.05 | 76.92 | 76.95 | 76.64 | -0.36% | 47,109 |
| Jul 10, 2025 | 77.23 | 77.25 | 77.12 | 77.23 | 76.92 | -0.02% | 112,267 |
| Jul 9, 2025 | 77.02 | 77.24 | 77.02 | 77.24 | 76.93 | 0.43% | 58,257 |
| Jul 8, 2025 | 76.85 | 76.91 | 76.82 | 76.91 | 76.60 | -0.13% | 140,026 |
| Jul 7, 2025 | 77.06 | 77.14 | 76.94 | 77.01 | 76.70 | -0.28% | 62,097 |
| Jul 3, 2025 | 77.31 | 77.34 | 77.00 | 77.23 | 76.92 | -0.25% | 81,389 |
| Jul 2, 2025 | 77.34 | 77.42 | 77.31 | 77.42 | 77.11 | -0.09% | 49,944 |
| Jul 1, 2025 | 77.57 | 77.59 | 77.39 | 77.49 | 77.18 | -0.40% | 49,956 |
| Jun 30, 2025 | 77.71 | 77.83 | 77.64 | 77.80 | 77.20 | 0.32% | 48,443 |
| Jun 27, 2025 | 77.59 | 77.72 | 77.53 | 77.55 | 76.95 | -0.14% | 67,207 |
| Jun 26, 2025 | 77.69 | 77.69 | 77.42 | 77.66 | 77.06 | 0.29% | 62,646 |
| Jun 25, 2025 | 77.31 | 77.43 | 77.26 | 77.43 | 76.83 | 0.06% | 51,196 |
| Jun 24, 2025 | 77.15 | 77.41 | 77.09 | 77.38 | 76.78 | 0.29% | 141,682 |
| Jun 23, 2025 | 77.10 | 77.27 | 77.06 | 77.16 | 76.56 | 0.25% | 118,025 |
| Jun 20, 2025 | 76.90 | 77.00 | 76.79 | 76.96 | 76.37 | 0.01% | 100,382 |
| Jun 18, 2025 | 77.00 | 77.08 | 76.90 | 76.96 | 76.36 | 0.05% | 53,871 |
| Jun 17, 2025 | 76.83 | 76.93 | 76.70 | 76.92 | 76.32 | 0.27% | 52,410 |
| Jun 16, 2025 | 76.74 | 76.89 | 76.71 | 76.71 | 76.12 | -0.10% | 43,254 |
| Jun 13, 2025 | 76.89 | 76.94 | 76.71 | 76.79 | 76.20 | -0.38% | 34,647 |
| Jun 12, 2025 | 77.02 | 77.09 | 76.95 | 77.09 | 76.49 | 0.32% | 44,819 |
| Jun 11, 2025 | 76.73 | 76.87 | 76.68 | 76.84 | 76.24 | 0.31% | 64,365 |
| Jun 10, 2025 | 76.65 | 76.65 | 76.49 | 76.60 | 76.01 | 0.20% | 83,570 |
| Jun 9, 2025 | 76.43 | 76.52 | 76.31 | 76.45 | 75.86 | 0.16% | 62,906 |
| Jun 6, 2025 | 76.42 | 76.46 | 76.31 | 76.33 | 75.74 | -0.47% | 61,460 |
| Jun 5, 2025 | 76.88 | 76.90 | 76.69 | 76.69 | 76.09 | -0.18% | 104,741 |