Vanguard Core Plus Bond ETF (NQ:VPLS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	78.94	79.00	78.91	78.96	90,540	+0.14(+0.18%)
Sep 12, 2025	78.81	78.82	78.68	78.81	77,288	-0.09(-0.11%)
Sep 11, 2025	78.84	78.98	78.83	78.91	259,142	+0.17(+0.22%)
Sep 10, 2025	78.69	78.82	78.65	78.73	105,502	+0.16(+0.21%)
Sep 09, 2025	78.69	78.69	78.52	78.57	196,962	-0.11(-0.14%)
Sep 08, 2025	78.66	78.69	78.58	78.67	172,420	+0.25(+0.32%)
Sep 05, 2025	78.49	78.52	78.42	78.42	153,938	+0.30(+0.38%)
Sep 04, 2025	77.99	78.13	77.91	78.12	187,274	+0.33(+0.42%)
Sep 03, 2025	77.62	77.87	77.60	77.80	78,997	+0.22(+0.29%)
Sep 02, 2025	77.50	77.60	77.49	77.58	82,888	-0.49(-0.62%)
Aug 29, 2025	78.07	78.11	78.01	78.06	52,193	-0.06(-0.08%)
Aug 28, 2025	78.01	78.16	78.00	78.12	91,577	+0.12(+0.15%)
Aug 27, 2025	77.85	78.01	77.81	78.00	136,049	+0.03(+0.04%)
Aug 26, 2025	77.86	77.98	77.81	77.97	57,800	+0.09(+0.12%)
Aug 25, 2025	77.88	77.94	77.85	77.89	110,623	-0.08(-0.10%)
Aug 22, 2025	77.72	78.01	77.70	77.97	82,649	+0.36(+0.46%)
Aug 21, 2025	77.75	77.75	77.53	77.61	126,971	-0.17(-0.22%)
Aug 20, 2025	77.75	77.82	77.69	77.78	109,357	+0.05(+0.06%)
Aug 19, 2025	77.70	77.74	77.67	77.73	51,958	+0.12(+0.16%)
Aug 18, 2025	77.72	77.72	77.56	77.61	83,522	-0.05(-0.07%)
Aug 15, 2025	77.81	77.81	77.62	77.66	139,014	-0.09(-0.12%)
Aug 14, 2025	77.87	77.87	77.71	77.75	55,857	-0.19(-0.25%)
Aug 13, 2025	77.95	77.97	77.89	77.95	61,668	+0.26(+0.33%)
Aug 12, 2025	77.65	77.70	77.55	77.69	83,920	+0.04(+0.05%)
Aug 11, 2025	77.71	77.73	77.63	77.66	105,037	+0.07(+0.09%)
Aug 08, 2025	77.70	77.70	77.57	77.58	83,035	-0.17(-0.22%)
Aug 07, 2025	77.90	77.90	77.72	77.75	95,319	-0.04(-0.05%)
Aug 06, 2025	77.72	77.93	77.52	77.80	537,574	-0.02(-0.03%)
Aug 05, 2025	77.75	77.84	77.71	77.81	75,975	+0.03(+0.04%)
Aug 04, 2025	77.76	77.80	77.67	77.78	90,856	+0.09(+0.11%)
Aug 01, 2025	77.54	77.72	77.47	77.69	64,787	+0.61(+0.79%)
Jul 31, 2025	77.46	77.46	77.08	77.09	49,422	+0.00(+0.00%)
Jul 30, 2025	77.12	77.25	77.05	77.09	65,719	-0.14(-0.18%)
Jul 29, 2025	76.96	77.25	76.95	77.23	35,969	+0.35(+0.46%)
Jul 28, 2025	76.91	76.92	76.85	76.87	46,622	-0.11(-0.14%)
Jul 25, 2025	76.86	76.98	76.58	76.98	77,619	+0.17(+0.22%)
Jul 24, 2025	76.76	76.89	76.43	76.82	129,151	-0.08(-0.10%)
Jul 23, 2025	76.94	76.97	76.87	76.89	73,173	-0.16(-0.21%)
Jul 22, 2025	76.97	77.08	76.95	77.05	49,500	+0.15(+0.19%)
Jul 21, 2025	76.94	77.03	76.69	76.91	59,459	+0.22(+0.28%)
Jul 18, 2025	76.73	76.73	76.65	76.69	82,036	+0.12(+0.16%)
Jul 17, 2025	76.62	76.66	76.52	76.57	33,199	+0.01(+0.01%)
Jul 16, 2025	76.54	76.61	76.38	76.56	51,044	+0.14(+0.19%)
Jul 15, 2025	76.72	76.72	76.40	76.41	56,309	-0.18(-0.23%)
Jul 14, 2025	76.61	76.73	76.57	76.59	75,774	-0.05(-0.06%)
Jul 11, 2025	76.74	76.74	76.61	76.64	47,299	-0.27(-0.36%)
Jul 10, 2025	76.92	76.93	76.81	76.91	112,719	-0.01(-0.02%)
Jul 09, 2025	76.71	76.93	76.71	76.93	58,481	+0.33(+0.43%)
Jul 08, 2025	76.54	76.60	76.51	76.60	140,590	-0.10(-0.13%)
Jul 07, 2025	76.75	76.83	76.63	76.70	62,347	-0.22(-0.28%)
Jul 03, 2025	77.00	77.03	76.69	76.92	81,717	-0.19(-0.25%)
Jul 02, 2025	77.03	77.11	77.00	77.11	50,145	-0.07(-0.09%)