Vanguard Core Plus Bond ETF (NQ: VPLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	76.05	76.18	75.86	75.99	47,249	+0.00(+0.00%)
Dec 31, 2024				75.99	0	-0.05(-0.06%)
Dec 30, 2024	75.69	76.06	75.69	76.03	83,514	+0.27(+0.36%)
Dec 27, 2024	75.79	75.89	75.75	75.77	55,166	-0.14(-0.19%)
Dec 26, 2024	75.62	76.02	75.62	75.91	56,687	+0.09(+0.12%)
Dec 24, 2024	75.65	75.83	75.64	75.82	35,593	-0.01(-0.02%)
Dec 23, 2024	76.13	76.13	75.78	75.83	48,823	-0.19(-0.26%)
Dec 20, 2024	76.01	76.13	75.91	76.03	179,224	+0.20(+0.26%)
Dec 19, 2024	75.97	75.97	75.71	75.83	58,148	-0.21(-0.27%)
Dec 18, 2024	76.67	76.67	76.03	76.04	40,915	-0.55(-0.72%)
Dec 17, 2024	76.56	76.65	76.51	76.59	43,487	+0.01(+0.01%)
Dec 16, 2024	76.62	76.63	76.51	76.58	38,394	+0.00(+0.00%)
Dec 13, 2024	76.73	76.74	76.55	76.58	27,865	-0.27(-0.35%)
Dec 12, 2024	76.94	77.12	76.83	76.85	39,542	-0.28(-0.36%)
Dec 11, 2024	77.35	77.40	77.12	77.12	58,988	-0.17(-0.22%)
Dec 10, 2024	77.25	77.42	77.20	77.29	31,560	-0.06(-0.07%)
Dec 09, 2024	77.42	77.48	77.31	77.35	28,722	-0.16(-0.21%)
Dec 06, 2024	77.53	77.53	77.40	77.51	32,179	+0.18(+0.23%)
Dec 05, 2024	77.16	77.36	77.12	77.33	36,995	+0.04(+0.06%)
Dec 04, 2024	77.19	77.32	76.91	77.28	26,539	+0.13(+0.17%)
Dec 03, 2024	77.25	77.27	77.07	77.15	45,721	-0.05(-0.06%)
Dec 02, 2024	77.21	77.34	76.95	77.20	29,720	+0.11(+0.15%)
Nov 29, 2024	77.09	77.10	77.03	77.09	9,931	+0.22(+0.28%)
Nov 27, 2024	76.85	76.97	76.76	76.87	23,335	+0.11(+0.14%)
Nov 26, 2024	76.70	76.78	76.57	76.76	29,205	-0.06(-0.07%)
Nov 25, 2024	76.79	76.85	76.60	76.82	40,176	+0.60(+0.78%)
Nov 22, 2024	76.21	76.30	76.13	76.23	22,386	-0.00(-0.01%)
Nov 21, 2024	76.18	76.34	76.11	76.23	36,779	+0.06(+0.08%)
Nov 20, 2024	76.07	76.23	76.06	76.17	32,014	-0.09(-0.12%)
Nov 19, 2024	76.40	76.40	76.18	76.26	77,687	+0.20(+0.26%)
Nov 18, 2024	75.89	76.13	75.85	76.06	22,675	+0.02(+0.03%)
Nov 15, 2024	75.90	76.16	75.39	76.04	85,279	-0.05(-0.07%)
Nov 14, 2024	76.17	76.26	76.04	76.09	19,356	-0.06(-0.08%)
Nov 13, 2024	76.43	76.43	76.08	76.15	24,793	-0.12(-0.16%)
Nov 12, 2024	76.31	76.44	76.15	76.27	35,926	-0.32(-0.41%)
Nov 11, 2024	76.58	76.62	76.13	76.58	90,284	-0.10(-0.13%)
Nov 08, 2024	76.65	76.84	76.61	76.68	45,228	+0.12(+0.15%)
Nov 07, 2024	76.19	76.60	76.19	76.56	34,414	+0.48(+0.63%)
Nov 06, 2024	75.89	76.18	75.53	76.09	49,421	-0.43(-0.56%)
Nov 05, 2024	76.45	76.58	76.22	76.51	41,980	+0.13(+0.17%)
Nov 04, 2024	76.38	76.46	76.20	76.39	31,459	+0.33(+0.43%)