Vanguard Core Plus Bond ETF (VPLS) Historical Stock Data
78.49 ↑0.23 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VPLS is down -0.05% a day on average. There have been 13 days where Vanguard Core Plus Bond ETF closed green and 17 days where VPLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 78.26 | 78.49 | ↑$0.23 (0.30%) | 78.23 | 78.51 | 79.07K |
| 2025-12-09 | 78.46 | 78.27 | ↓$0.19 (-0.25%) | 78.26 | 78.46 | 88.32K |
| 2025-12-08 | 78.49 | 78.34 | ↓$0.16 (-0.20%) | 78.24 | 78.49 | 102.11K |
| 2025-12-05 | 78.59 | 78.43 | ↓$0.17 (-0.21%) | 78.39 | 78.59 | 104.84K |
| 2025-12-04 | 78.62 | 78.55 | ↓$0.07 (-0.09%) | 78.50 | 78.62 | 103.26K |
| 2025-12-03 | 78.62 | 78.67 | ↑$0.05 (0.06%) | 78.56 | 78.71 | 108.42K |
| 2025-12-02 | 78.48 | 78.54 | ↑$0.05 (0.07%) | 78.42 | 78.55 | 87.95K |
| 2025-12-01 | 78.45 | 78.44 | ↓$0.02 (-0.02%) | 78.39 | 78.47 | 102.62K |
| 2025-11-28 | 79.16 | 79.03 | ↓$0.13 (-0.17%) | 78.98 | 79.16 | 62.75K |
| 2025-11-26 | 79.03 | 79.13 | ↑$0.10 (0.12%) | 78.91 | 79.14 | 129.75K |
| 2025-11-25 | 78.93 | 79.03 | ↑$0.09 (0.12%) | 78.92 | 79.09 | 74.73K |
| 2025-11-24 | 78.83 | 78.86 | ↑$0.03 (0.03%) | 78.73 | 78.88 | 69.81K |
| 2025-11-21 | 78.71 | 78.69 | ↓$0.02 (-0.03%) | 78.60 | 78.71 | 101.51K |
| 2025-11-20 | 78.49 | 78.52 | ↑$0.03 (0.04%) | 78.40 | 78.59 | 151.18K |
| 2025-11-19 | 78.56 | 78.43 | ↓$0.13 (-0.17%) | 78.41 | 78.56 | 73.05K |
| 2025-11-18 | 78.60 | 78.47 | ↓$0.13 (-0.17%) | 78.40 | 78.60 | 78.89K |
| 2025-11-17 | 78.45 | 78.41 | ↓$0.04 (-0.05%) | 78.38 | 78.47 | 88.39K |
| 2025-11-14 | 78.56 | 78.37 | ↓$0.19 (-0.24%) | 78.37 | 78.56 | 60.16K |
| 2025-11-13 | 78.55 | 78.47 | ↓$0.08 (-0.10%) | 78.47 | 78.60 | 102.84K |
| 2025-11-12 | 78.71 | 78.72 | ↑$0.01 (0.01%) | 78.66 | 78.77 | 77.80K |
| 2025-11-11 | 78.70 | 78.75 | ↑$0.05 (0.07%) | 78.64 | 78.78 | 70.76K |
| 2025-11-10 | 78.56 | 78.54 | ↓$0.03 (-0.03%) | 78.51 | 78.58 | 97.65K |
| 2025-11-07 | 78.49 | 78.55 | ↑$0.06 (0.07%) | 78.48 | 78.61 | 84.53K |
| 2025-11-06 | 78.48 | 78.59 | ↑$0.11 (0.14%) | 78.48 | 78.61 | 52.91K |
| 2025-11-05 | 78.49 | 78.31 | ↓$0.18 (-0.24%) | 78.29 | 78.50 | 110.15K |
| 2025-11-04 | 78.46 | 78.51 | ↑$0.05 (0.06%) | 78.39 | 78.58 | 81.67K |
| 2025-11-03 | 78.54 | 78.46 | ↓$0.09 (-0.11%) | 78.40 | 78.54 | 67.16K |
| 2025-10-31 | 78.93 | 78.83 | ↓$0.10 (-0.13%) | 78.80 | 78.95 | 59.97K |
| 2025-10-30 | 78.82 | 78.89 | ↑$0.07 (0.09%) | 78.70 | 78.99 | 125.44K |
| 2025-10-29 | 79.36 | 79.01 | ↓$0.35 (-0.44%) | 79.00 | 79.36 | 89.89K |
Create an account or log in to view more rows.
$VPLS call the SEC
$VPLS what time we going green?
$VPLS let’s go!! Squeeze time
$VPLS Now I'm worried....
$VPLS The best investment you can make is an investment in yourself or another person
$VPLS headed back to all time highs shortly
$VPLS we need one good push to moon this.
$VPLS we’re fucked tomorrow boys
$VPLS hot trash
$VPLS Like if the Hedgies are fucked