Skip to main content

Vanguard Core Plus Bond ETF (NQ: VPLS )

77.49 +0.11 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 77.47 77.59 77.38 77.49 23,149 +0.11(+0.14%)
Nov 26, 2024 77.32 77.39 77.19 77.38 28,972 -0.06(-0.07%)
Nov 25, 2024 77.41 77.47 77.22 77.44 39,856 +0.60(+0.78%)
Nov 22, 2024 76.82 76.91 76.74 76.84 22,208 -0.00(-0.01%)
Nov 21, 2024 76.79 76.95 76.72 76.84 36,486 +0.06(+0.08%)
Nov 20, 2024 76.68 76.84 76.67 76.78 31,759 -0.09(-0.12%)
Nov 19, 2024 77.01 77.01 76.79 76.87 77,067 +0.20(+0.26%)
Nov 18, 2024 76.50 76.74 76.46 76.67 22,494 +0.02(+0.03%)
Nov 15, 2024 76.51 76.77 76.00 76.65 84,599 -0.05(-0.07%)
Nov 14, 2024 76.78 76.87 76.65 76.70 19,202 -0.06(-0.08%)
Nov 13, 2024 77.05 77.05 76.69 76.76 24,596 -0.12(-0.16%)
Nov 12, 2024 76.92 77.06 76.76 76.88 35,640 -0.32(-0.41%)
Nov 11, 2024 77.20 77.24 76.74 77.20 89,564 -0.10(-0.13%)
Nov 08, 2024 77.27 77.46 77.23 77.30 44,867 +0.12(+0.15%)
Nov 07, 2024 76.80 77.22 76.80 77.18 34,140 +0.48(+0.63%)
Nov 06, 2024 76.50 76.79 76.14 76.70 49,027 -0.43(-0.56%)
Nov 05, 2024 77.07 77.20 76.83 77.13 41,645 +0.13(+0.17%)
Nov 04, 2024 76.99 77.08 76.81 77.00 31,208 +0.33(+0.43%)
Nov 01, 2024 77.07 77.14 76.67 76.67 42,455 -0.61(-0.79%)
Oct 31, 2024 77.16 77.36 77.09 77.28 25,850 -0.05(-0.06%)
Oct 30, 2024 77.50 77.58 77.14 77.33 32,612 -0.05(-0.06%)
Oct 29, 2024 77.06 77.39 77.03 77.38 33,988 +0.06(+0.08%)
Oct 28, 2024 77.46 77.51 77.20 77.32 67,465 -0.08(-0.10%)
Oct 25, 2024 77.63 77.69 77.40 77.40 36,358 -0.20(-0.26%)
Oct 24, 2024 77.38 77.63 77.36 77.60 37,248 +0.19(+0.25%)
Oct 23, 2024 77.34 77.49 77.30 77.41 22,193 -0.17(-0.22%)
Oct 22, 2024 77.73 77.73 77.50 77.58 34,582 +0.00(+0.00%)
Oct 21, 2024 77.82 77.84 77.57 77.58 41,636 -0.54(-0.69%)
Oct 18, 2024 78.10 78.24 78.05 78.12 22,199 +0.01(+0.01%)
Oct 17, 2024 78.14 78.34 77.97 78.11 27,464 -0.28(-0.36%)
Oct 16, 2024 78.34 78.42 78.31 78.39 17,416 +0.12(+0.15%)
Oct 15, 2024 78.12 78.36 78.08 78.27 29,436 +0.26(+0.33%)
Oct 14, 2024 77.83 78.02 77.80 78.02 34,263 +0.05(+0.06%)
Oct 11, 2024 77.89 78.09 77.89 77.97 37,669 -0.10(-0.13%)
Oct 10, 2024 77.98 78.13 77.87 78.07 51,854 +0.02(+0.03%)
Oct 09, 2024 78.10 78.17 78.00 78.05 71,976 -0.13(-0.17%)
Oct 08, 2024 78.02 78.21 78.02 78.18 39,175 +0.09(+0.11%)
Oct 07, 2024 78.15 78.17 78.02 78.09 38,238 -0.24(-0.30%)
Oct 04, 2024 78.29 78.41 78.29 78.33 46,291 -0.59(-0.75%)
Oct 03, 2024 79.13 79.13 78.84 78.92 41,926 -0.17(-0.21%)
Oct 02, 2024 79.00 79.16 78.94 79.09 32,668 -0.16(-0.20%)
Oct 01, 2024 79.23 79.39 79.22 79.25 33,493 +0.20(+0.25%)
Sep 30, 2024 79.22 79.22 78.97 79.05 31,762 -0.08(-0.10%)
Sep 27, 2024 79.07 79.23 79.04 79.12 42,362 +0.14(+0.18%)
Sep 26, 2024 79.03 79.07 78.87 78.99 42,703 +0.00(+0.00%)
Sep 25, 2024 79.10 79.11 78.99 78.99 24,956 -0.28(-0.35%)
Sep 24, 2024 79.05 79.31 78.93 79.26 33,797 +0.19(+0.24%)
Sep 23, 2024 78.90 79.14 78.85 79.07 32,985 -0.07(-0.09%)
Sep 20, 2024 79.02 79.19 78.94 79.15 26,338 +0.01(+0.02%)
Sep 19, 2024 78.97 79.16 78.97 79.13 34,114 +0.03(+0.04%)
Sep 18, 2024 79.18 79.44 79.10 79.10 35,080 -0.25(-0.31%)
Sep 17, 2024 79.47 79.47 79.12 79.35 51,827 -0.03(-0.03%)
Sep 16, 2024 79.38 79.38 79.17 79.38 30,627 +0.19(+0.25%)
Sep 13, 2024 79.15 79.22 79.09 79.18 21,923 +0.17(+0.21%)
Sep 12, 2024 79.01 79.06 78.85 79.02 29,156 -0.03(-0.04%)
Sep 11, 2024 78.95 79.14 78.92 79.05 40,011 -0.13(-0.16%)
Sep 10, 2024 78.92 79.18 78.91 79.17 28,288 +0.30(+0.39%)
Sep 09, 2024 78.77 78.92 78.72 78.87 28,707 +0.03(+0.04%)
Sep 06, 2024 78.74 79.15 78.63 78.84 33,951 -0.01(-0.01%)
Sep 05, 2024 78.72 78.91 78.52 78.84 69,070 +0.23(+0.30%)
Sep 04, 2024 78.26 78.65 78.26 78.61 44,970 +0.35(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.