Vanguard Core Plus Bond ETF (VPLS) Historical Stock Data
75.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VPLS is down -0.08% a day on average. There have been 12 days where Vanguard Core Plus Bond ETF closed green and 18 days where VPLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 75.65 | 75.82 | ↑$0.17 (0.22%) | 75.64 | 75.83 | 35.59K |
| 2024-12-23 | 76.46 | 76.17 | ↓$0.29 (-0.39%) | 76.11 | 76.46 | 48.61K |
| 2024-12-20 | 76.34 | 76.36 | ↑$0.02 (0.03%) | 76.24 | 76.46 | 178.45K |
| 2024-12-19 | 76.30 | 76.16 | ↓$0.14 (-0.18%) | 76.04 | 76.30 | 57.90K |
| 2024-12-18 | 77.00 | 76.37 | ↓$0.63 (-0.82%) | 76.36 | 77.00 | 31.77K |
| 2024-12-17 | 76.99 | 76.92 | ↓$0.07 (-0.09%) | 76.81 | 77.08 | 31.22K |
| 2024-12-16 | 76.95 | 76.91 | ↓$0.04 (-0.05%) | 76.84 | 76.96 | 38.23K |
| 2024-12-13 | 77.06 | 76.91 | ↓$0.15 (-0.19%) | 76.89 | 77.08 | 27.74K |
| 2024-12-12 | 77.28 | 77.18 | ↓$0.10 (-0.13%) | 77.17 | 77.46 | 39.37K |
| 2024-12-11 | 77.69 | 77.46 | ↓$0.23 (-0.30%) | 77.46 | 77.74 | 58.73K |
| 2024-12-10 | 77.59 | 77.63 | ↑$0.04 (0.05%) | 77.54 | 77.76 | 31.42K |
| 2024-12-09 | 77.76 | 77.68 | ↓$0.08 (-0.10%) | 77.65 | 77.82 | 28.60K |
| 2024-12-06 | 77.87 | 77.85 | ↓$0.03 (-0.03%) | 77.74 | 77.87 | 32.04K |
| 2024-12-05 | 77.50 | 77.67 | ↑$0.17 (0.21%) | 77.45 | 77.69 | 36.84K |
| 2024-12-04 | 77.53 | 77.62 | ↑$0.09 (0.12%) | 77.25 | 77.66 | 26.43K |
| 2024-12-03 | 77.59 | 77.49 | ↓$0.10 (-0.13%) | 77.41 | 77.61 | 45.52K |
| 2024-12-02 | 77.55 | 77.54 | ↓$0.01 (-0.01%) | 77.29 | 77.68 | 29.60K |
| 2024-11-29 | 77.71 | 77.71 | ↑$0.00 (0.00%) | 77.65 | 77.72 | 9.85K |
| 2024-11-27 | 77.47 | 77.49 | ↑$0.02 (0.03%) | 77.38 | 77.59 | 23.15K |
| 2024-11-26 | 77.32 | 77.38 | ↑$0.06 (0.08%) | 77.19 | 77.40 | 28.97K |
| 2024-11-25 | 77.41 | 77.44 | ↑$0.03 (0.04%) | 77.22 | 77.47 | 39.86K |
| 2024-11-22 | 76.99 | 76.84 | ↓$0.15 (-0.19%) | 76.81 | 77.08 | 31.22K |
| 2024-11-21 | 76.99 | 76.85 | ↓$0.14 (-0.19%) | 76.81 | 77.08 | 31.22K |
| 2024-11-20 | 76.68 | 76.78 | ↑$0.10 (0.13%) | 76.67 | 76.85 | 31.76K |
| 2024-11-19 | 76.99 | 76.87 | ↓$0.12 (-0.16%) | 76.81 | 77.08 | 31.22K |
| 2024-11-18 | 76.50 | 76.67 | ↑$0.17 (0.22%) | 76.46 | 76.74 | 22.49K |
| 2024-11-15 | 76.51 | 76.65 | ↑$0.14 (0.18%) | 76.00 | 76.77 | 84.60K |
| 2024-11-14 | 76.78 | 76.70 | ↓$0.08 (-0.10%) | 76.65 | 76.87 | 19.20K |
| 2024-11-13 | 77.05 | 76.76 | ↓$0.29 (-0.38%) | 76.69 | 77.05 | 24.60K |
| 2024-11-12 | 76.99 | 76.88 | ↓$0.11 (-0.14%) | 76.81 | 77.08 | 31.22K |
Create an account or log in to view more rows.
$VPLS Like if the Hedgies are fucked
$VPLS love cooking these little bears on here
$VPLS 50% chance this will go up or down. I am a professional guys.
$VPLS all in
$VPLS Now I'm worried....
$VPLS go time
$VPLS Green by EOD guarentee
$VPLS whats the target for Friday close?
$VPLS just go up
$VPLS cover that shit