Vanguard Core Plus Bond ETF (VPLS)

NASDAQ: VPLS · Real-Time Price · USD

77.79

+0.05 (0.06%)

At close: Jun 26, 2026, 4:00 PM EDT

78.00

+0.21 (0.28%)

After-hours: Jun 26, 2026, 4:41 PM EDT

VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.65	77.84	77.65	77.79	77.79	0.06%	586,273
Jun 25, 2026	77.84	77.86	77.73	77.74	77.74	0.02%	139,309
Jun 24, 2026	77.62	77.74	77.60	77.72	77.72	0.42%	144,402
Jun 23, 2026	77.40	77.47	77.33	77.39	77.39	0.10%	153,135
Jun 22, 2026	77.38	77.38	77.28	77.32	77.32	-0.20%	97,715
Jun 18, 2026	77.56	77.63	77.46	77.47	77.47	0.16%	83,342
Jun 17, 2026	77.59	77.64	77.33	77.35	77.34	-0.29%	130,190
Jun 16, 2026	77.53	77.62	77.51	77.57	77.57	0.14%	82,861
Jun 15, 2026	77.51	77.67	77.45	77.46	77.46	0.09%	112,309
Jun 12, 2026	77.36	77.43	77.29	77.40	77.40	0.01%	163,326
Jun 11, 2026	77.08	77.43	77.05	77.39	77.39	0.48%	116,976
Jun 10, 2026	77.10	77.16	76.95	77.02	77.02	-0.08%	118,662
Jun 9, 2026	77.03	77.09	76.95	77.08	77.08	0.25%	101,833
Jun 8, 2026	77.05	77.06	76.89	76.89	76.89	-0.08%	95,413
Jun 5, 2026	77.07	77.10	76.93	76.95	76.95	-0.42%	236,541
Jun 4, 2026	77.31	77.34	77.25	77.28	77.27	0.10%	87,707
Jun 3, 2026	77.22	77.24	77.13	77.20	77.20	-0.21%	139,822
Jun 2, 2026	77.34	77.38	77.29	77.36	77.36	0.11%	124,847
Jun 1, 2026	77.19	77.31	77.11	77.28	77.28	-0.11%	355,621
May 29, 2026	77.65	77.74	77.61	77.65	77.36	0.11%	135,970
May 28, 2026	77.44	77.61	77.39	77.57	77.27	0.19%	123,714
May 27, 2026	77.44	77.49	77.40	77.42	77.13	0.07%	141,377
May 26, 2026	77.36	77.38	77.14	77.36	77.07	0.31%	182,845
May 22, 2026	77.18	77.18	76.97	77.13	76.84	0.13%	131,179
May 21, 2026	76.80	77.04	76.72	77.03	76.74	0.08%	181,937
May 20, 2026	76.55	77.02	76.55	76.97	76.68	0.57%	235,617
May 19, 2026	76.58	76.63	76.43	76.53	76.25	-0.32%	199,788
May 18, 2026	76.90	76.92	76.68	76.78	76.50	-0.06%	117,862
May 15, 2026	77.02	77.02	76.77	76.83	76.54	-0.64%	296,225
May 14, 2026	77.45	77.50	77.32	77.33	77.04	-0.03%	157,770
May 13, 2026	77.28	77.37	77.21	77.35	77.06	0.01%	136,692
May 12, 2026	77.39	77.39	77.31	77.34	77.05	-0.28%	148,876
May 11, 2026	77.66	77.67	77.55	77.56	77.26	-0.18%	144,852
May 8, 2026	77.68	77.72	77.64	77.69	77.40	0.20%	115,609
May 7, 2026	77.82	77.83	77.52	77.54	77.24	-0.22%	136,737
May 6, 2026	77.59	77.74	77.58	77.71	77.41	0.49%	158,988
May 5, 2026	77.30	77.41	77.27	77.33	77.04	0.14%	203,664
May 4, 2026	77.36	77.36	77.08	77.22	76.93	-0.30%	150,251
May 1, 2026	77.39	77.59	77.35	77.46	77.17	0.24%	138,434
Apr 30, 2026	77.61	77.67	77.55	77.56	76.98	0.07%	76,894
Apr 29, 2026	77.67	77.68	77.43	77.51	76.93	-0.36%	482,587
Apr 28, 2026	77.76	77.80	77.69	77.79	77.21	-0.10%	115,468
Apr 27, 2026	77.94	77.97	77.82	77.87	77.29	-0.15%	91,084
Apr 24, 2026	77.80	78.01	77.73	77.99	77.41	0.17%	116,690
Apr 23, 2026	77.93	78.03	77.71	77.85	77.28	-0.14%	156,893
Apr 22, 2026	78.00	78.08	77.95	77.97	77.39	0.06%	95,981
Apr 21, 2026	78.06	78.09	77.90	77.92	77.34	-0.29%	210,609
Apr 20, 2026	78.17	78.20	78.05	78.15	77.57	-0.02%	106,541
Apr 17, 2026	78.10	78.25	78.10	78.17	77.59	0.36%	141,797
Apr 16, 2026	78.07	78.07	77.81	77.89	77.31	-0.14%	153,914
Apr 15, 2026	78.01	78.01	77.92	78.00	77.42	-0.09%	76,903
Apr 14, 2026	77.90	78.09	77.86	78.07	77.49	0.27%	252,304
Apr 13, 2026	77.63	77.86	77.62	77.86	77.28	0.23%	216,786
Apr 10, 2026	77.77	77.78	77.63	77.67	77.10	-0.09%	97,149
Apr 9, 2026	77.72	77.90	77.61	77.75	77.17	0.04%	109,308
Apr 8, 2026	77.88	77.89	77.65	77.71	77.14	0.34%	100,707
Apr 7, 2026	77.32	77.50	77.15	77.45	76.88	0.10%	77,799
Apr 6, 2026	77.38	77.45	77.32	77.37	76.80	-0.08%	127,126
Apr 2, 2026	77.19	77.49	77.19	77.43	76.86	0.18%	102,742
Apr 1, 2026	77.30	77.42	77.27	77.30	76.72	-	99,304
Mar 31, 2026	77.46	77.66	77.38	77.59	76.72	0.43%	133,751
Mar 30, 2026	77.27	77.37	77.20	77.25	76.39	0.49%	118,396
Mar 27, 2026	76.76	77.01	76.75	76.87	76.01	-0.10%	131,802
Mar 26, 2026	77.24	77.32	76.95	76.95	76.09	-0.58%	150,570
Mar 25, 2026	77.44	77.50	77.35	77.40	76.53	0.32%	111,203
Mar 24, 2026	77.11	77.29	77.03	77.15	76.29	-0.24%	194,299
Mar 23, 2026	77.14	77.48	77.10	77.34	76.47	0.42%	193,043
Mar 20, 2026	77.42	77.42	77.00	77.02	76.15	-0.87%	117,751
Mar 19, 2026	77.39	77.75	77.38	77.69	76.82	0.12%	138,747
Mar 18, 2026	77.82	77.86	77.59	77.60	76.73	-0.40%	103,627
Mar 17, 2026	77.86	77.94	77.86	77.91	77.04	0.26%	74,709
Mar 16, 2026	77.64	77.76	77.63	77.71	76.84	0.33%	185,816
Mar 13, 2026	77.67	77.72	77.41	77.46	76.59	-0.12%	153,576
Mar 12, 2026	77.76	77.80	77.47	77.55	76.68	-0.47%	156,865
Mar 11, 2026	78.10	78.13	77.88	77.91	77.04	-0.44%	124,844
Mar 10, 2026	78.39	78.45	78.23	78.26	77.38	-0.24%	234,328
Mar 9, 2026	78.04	78.48	78.03	78.44	77.57	0.33%	253,238
Mar 6, 2026	78.14	78.37	78.06	78.19	77.31	-0.24%	108,092
Mar 5, 2026	78.35	78.42	78.30	78.38	77.50	-0.29%	158,792
Mar 4, 2026	78.66	78.66	78.56	78.60	77.72	0.01%	167,673
Mar 3, 2026	78.36	78.66	78.35	78.59	77.71	-0.18%	133,944
Mar 2, 2026	78.84	78.84	78.64	78.73	77.85	-0.37%	216,016
Feb 27, 2026	79.24	79.34	79.23	79.29	78.14	0.14%	127,699
Feb 26, 2026	79.10	79.20	79.10	79.18	78.03	0.09%	221,595
Feb 25, 2026	79.06	79.15	79.00	79.11	77.96	-	676,533
Feb 24, 2026	79.20	79.20	79.08	79.11	77.96	-0.02%	123,932
Feb 23, 2026	79.04	79.17	79.01	79.12	77.98	0.16%	141,645
Feb 20, 2026	78.99	79.00	78.89	79.00	77.85	0.05%	99,185
Feb 19, 2026	78.89	78.99	78.88	78.96	77.81	0.01%	92,771
Feb 18, 2026	78.96	79.02	78.91	78.95	77.80	-0.10%	75,502
Feb 17, 2026	79.04	79.06	78.99	79.03	77.88	0.01%	144,534
Feb 13, 2026	78.94	79.06	78.94	79.02	77.88	0.26%	124,825
Feb 12, 2026	78.59	78.84	78.59	78.82	77.68	0.41%	118,960
Feb 11, 2026	78.50	78.61	78.47	78.49	77.36	-0.13%	109,453
Feb 10, 2026	78.53	78.65	78.53	78.60	77.46	0.24%	145,285
Feb 9, 2026	78.30	78.42	78.29	78.41	77.28	0.10%	96,770
Feb 6, 2026	78.36	78.36	78.25	78.34	77.20	-	139,526
Feb 5, 2026	78.22	78.34	78.15	78.34	77.20	0.33%	140,202
Feb 4, 2026	78.07	78.12	78.04	78.08	76.95	-0.03%	181,482
Feb 3, 2026	78.04	78.11	78.02	78.10	76.97	0.08%	229,967