Vanguard Core Plus Bond ETF (NQ:VPLS)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	78.41	78.42	78.31	78.39	171,942	-0.02(-0.03%)
Jan 27, 2026	78.47	78.54	78.39	78.41	106,314	-0.07(-0.09%)
Jan 26, 2026	78.48	78.50	78.44	78.48	123,178	+0.10(+0.13%)
Jan 23, 2026	78.34	78.39	78.25	78.39	98,499	+0.10(+0.13%)
Jan 22, 2026	78.22	78.33	78.17	78.28	160,165	+0.03(+0.04%)
Jan 21, 2026	78.12	78.25	78.05	78.25	100,794	+0.27(+0.35%)
Jan 20, 2026	78.10	78.11	77.98	77.98	176,717	-0.33(-0.42%)
Jan 16, 2026	78.46	78.46	78.27	78.31	122,839	-0.13(-0.17%)
Jan 15, 2026	78.56	78.56	78.44	78.44	68,212	-0.09(-0.11%)
Jan 14, 2026	78.44	78.55	78.42	78.53	163,217	+0.14(+0.18%)
Jan 13, 2026	78.46	78.46	78.31	78.39	104,367	+0.05(+0.06%)
Jan 12, 2026	78.32	78.41	78.20	78.34	172,819	-0.02(-0.03%)
Jan 09, 2026	78.33	78.40	78.17	78.36	210,288	+0.17(+0.22%)
Jan 08, 2026	78.20	78.23	78.12	78.19	190,577	-0.13(-0.17%)
Jan 07, 2026	78.37	78.37	78.25	78.31	292,952	+0.09(+0.12%)
Jan 06, 2026	78.18	78.22	78.10	78.22	125,059	-0.02(-0.03%)
Jan 05, 2026	78.11	78.26	78.11	78.25	223,765	+0.14(+0.18%)
Jan 02, 2026	78.17	78.19	78.06	78.10	147,195	-0.01(-0.01%)
Dec 31, 2025	78.22	78.27	78.11	78.11	85,335	-0.16(-0.20%)
Dec 30, 2025	78.27	78.30	78.20	78.28	87,755	-0.06(-0.08%)
Dec 29, 2025	78.30	78.34	78.24	78.33	112,841	+0.13(+0.17%)
Dec 26, 2025	78.29	78.30	78.14	78.20	55,297	-0.03(-0.04%)
Dec 24, 2025	78.13	78.23	78.10	78.23	71,645	+0.21(+0.27%)
Dec 23, 2025	77.97	78.06	77.91	78.03	168,495	-0.02(-0.03%)
Dec 22, 2025	78.18	78.18	78.00	78.05	154,334	-0.02(-0.03%)
Dec 19, 2025	78.11	78.16	78.05	78.07	83,293	-0.09(-0.11%)
Dec 18, 2025	78.19	78.22	78.09	78.16	62,104	+0.18(+0.23%)
Dec 17, 2025	78.00	78.04	77.95	77.98	98,926	-0.03(-0.04%)
Dec 16, 2025	77.85	78.03	77.84	78.01	99,312	+0.16(+0.21%)
Dec 15, 2025	77.90	77.97	77.83	77.85	101,187	+0.08(+0.10%)
Dec 12, 2025	77.81	77.83	77.73	77.77	138,492	-0.21(-0.27%)
Dec 11, 2025	78.14	78.14	77.96	77.98	133,297	-0.02(-0.02%)
Dec 10, 2025	77.77	78.01	77.73	78.00	111,506	+0.23(+0.29%)
Dec 09, 2025	77.96	77.96	77.76	77.77	121,489	-0.07(-0.09%)
Dec 08, 2025	77.99	77.99	77.75	77.84	131,448	-0.09(-0.11%)
Dec 05, 2025	78.09	78.09	77.89	77.93	126,957	-0.12(-0.16%)
Dec 04, 2025	78.12	78.12	78.00	78.05	125,394	-0.12(-0.15%)
Dec 03, 2025	78.16	78.21	78.07	78.17	139,379	+0.13(+0.17%)
Dec 02, 2025	77.98	78.06	77.92	78.04	115,393	+0.10(+0.13%)
Dec 01, 2025	77.95	77.97	77.89	77.94	141,051	-0.30(-0.38%)
Nov 28, 2025	78.37	78.37	78.19	78.24	63,382	-0.10(-0.13%)
Nov 26, 2025	78.24	78.35	78.12	78.34	160,605	+0.10(+0.13%)
Nov 25, 2025	78.14	78.31	78.13	78.24	105,738	+0.17(+0.22%)
Nov 24, 2025	78.05	78.09	77.95	78.07	92,552	+0.16(+0.21%)
Nov 21, 2025	77.93	77.93	77.81	77.91	102,537	+0.17(+0.21%)
Nov 20, 2025	77.71	77.81	77.62	77.74	174,856	+0.09(+0.12%)
Nov 19, 2025	77.78	77.78	77.62	77.65	96,578	-0.03(-0.04%)
Nov 18, 2025	77.82	77.82	77.62	77.68	103,457	+0.05(+0.07%)
Nov 17, 2025	77.67	77.69	77.60	77.63	112,026	+0.04(+0.05%)
Nov 14, 2025	77.78	77.78	77.59	77.59	86,824	-0.10(-0.13%)
Nov 13, 2025	77.77	77.82	77.68	77.69	135,370	-0.24(-0.31%)
Nov 12, 2025	77.93	77.98	77.87	77.93	100,898	-0.04(-0.05%)
Nov 11, 2025	77.92	77.99	77.86	77.97	94,079	+0.22(+0.28%)
Nov 10, 2025	77.78	77.80	77.72	77.75	130,173	-0.01(-0.01%)
Nov 07, 2025	77.71	77.83	77.69	77.76	107,812	-0.04(-0.06%)
Nov 06, 2025	77.70	77.83	77.70	77.81	74,337	+0.28(+0.36%)
Nov 05, 2025	77.71	77.71	77.51	77.53	144,719	-0.20(-0.25%)
Nov 04, 2025	77.68	77.80	77.61	77.72	113,308	+0.05(+0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.