Dark

VPLS
Vanguard Core Plus Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:50 PM EDT

73.84USD-0.230%(-0.17)1,685,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

73.54USD-0.635%(-0.47)177

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	73.6100	73.970000	73.490000	73.8400	-0.230%	1,685,814	0.000%
2026-09-30	74.1700	74.170000	73.885000	74.0100	-0.148%	270,449	-0.230%
2026-09-29	74.1700	74.170000	73.901000	74.1200	-0.015%	430,166	-0.378%
2026-09-28	74.2000	74.269900	74.020000	74.1308	-0.562%	370,215	-0.392%
2026-09-25	74.3900	74.585000	74.246511	74.5500	+0.154%	240,923	-0.952%
2026-09-24	74.7700	74.835000	74.435000	74.4350	-0.501%	292,547	-0.799%
2026-09-23	75.3100	75.310000	74.650000	74.8100	-0.743%	376,317	-1.297%
2026-09-22	75.4900	75.490000	75.320000	75.3700	0.000%	228,206	-2.030%
2026-09-21	75.3500	75.410000	75.325000	75.3700	+0.186%	155,737	-2.030%
2026-09-18	75.3800	75.380000	75.190000	75.2300	-0.318%	165,353	-1.848%
2026-09-17	75.3600	75.470000	75.325000	75.4700	+0.419%	171,369	-2.160%
2026-09-16	75.2100	75.445000	75.120000	75.1550	+0.033%	320,873	-1.750%
2026-09-15	75.1500	75.150000	75.060000	75.1300	-0.067%	613,030	-1.717%
2026-09-14	75.1500	75.365000	75.065000	75.1800	-0.080%	483,628	-1.782%
2026-09-11	75.3500	75.445000	75.200000	75.2400	-0.133%	242,220	-1.861%
2026-09-10	75.5400	75.549900	75.310000	75.3400	-0.659%	299,488	-1.991%
2026-09-09	75.9700	75.986300	75.765000	75.8400	-0.138%	229,121	-2.637%
2026-09-08	76.0200	76.050000	75.895000	75.9450	-0.119%	157,089	-2.772%
2026-09-04	76.0000	76.125000	76.000000	76.0354	-0.039%	202,547	-2.887%
2026-09-03	76.1200	76.135000	76.060000	76.0650	+0.165%	217,674	-2.925%
2026-09-02	75.9200	75.940000	75.845000	75.9400	+0.099%	219,897	-2.765%
2026-09-01	75.9700	76.095000	75.840800	75.8650	-0.694%	260,898	-2.669%
2026-08-31	76.3800	76.400000	76.313849	76.3950	-0.132%	161,152	-3.344%
2026-08-28	76.6700	76.760000	76.482800	76.4958	-0.299%	95,912	-3.472%
2026-08-27	76.7100	76.787300	76.660000	76.7250	+0.014%	241,737	-3.760%
2026-08-26	76.7700	76.770000	76.655000	76.7140	-0.144%	140,570	-3.746%
2026-08-25	76.6400	76.830000	76.640000	76.8250	+0.418%	439,153	-3.885%
2026-08-24	76.4200	76.520000	76.420000	76.5049	+0.196%	212,899	-3.483%
2026-08-21	76.4100	76.436200	76.310100	76.3550	-0.118%	166,902	-3.294%
2026-08-20	76.4700	76.490000	76.390100	76.4450	-0.228%	374,018	-3.408%
2026-08-19	76.6300	76.630000	76.475000	76.6198	+0.426%	148,211	-3.628%
2026-08-18	76.2200	76.330000	76.206000	76.2950	+0.033%	227,092	-3.218%
2026-08-17	76.3900	76.390000	76.240200	76.2698	-0.197%	146,726	-3.186%
2026-08-14	76.6300	76.630000	76.380000	76.4200	-0.186%	221,736	-3.376%
2026-08-13	76.6000	76.730000	76.530000	76.5625	+0.244%	229,826	-3.556%
2026-08-12	76.5200	76.520000	76.355000	76.3759	+0.080%	148,327	-3.320%
2026-08-11	76.4000	76.425000	76.310000	76.3150	+0.066%	264,347	-3.243%
2026-08-10	76.3900	76.420000	76.260000	76.2650	-0.290%	258,223	-3.180%
2026-08-07	76.5600	76.560000	76.410100	76.4868	+0.120%	201,424	-3.460%
2026-08-06	76.5100	76.520000	76.355000	76.3955	-0.234%	145,770	-3.345%
2026-08-05	76.6000	76.600000	76.490000	76.5750	+0.070%	134,034	-3.572%
2026-08-04	76.4200	76.537000	76.420000	76.5218	+0.383%	217,869	-3.505%
2026-08-03	76.2000	76.238400	76.160000	76.2300	-0.171%	742,648	-3.135%
2026-07-31	76.4500	76.450000	76.290000	76.3602	-0.176%	474,193	-3.300%
2026-07-30	76.4500	76.535000	76.435000	76.4950	+0.058%	252,676	-3.471%
2026-07-29	76.6600	76.695000	76.445000	76.4506	-0.331%	203,096	-3.415%
2026-07-28	76.6100	76.749900	76.590000	76.7047	+0.232%	198,271	-3.735%
2026-07-27	76.5200	76.567900	76.465000	76.5275	+0.186%	257,490	-3.512%
2026-07-24	76.3100	76.479800	76.310000	76.3852	+0.099%	195,240	-3.332%
2026-07-23	76.4100	76.410000	76.283100	76.3100	-0.300%	287,272	-3.237%
2026-07-22	76.6500	76.655000	76.530000	76.5400	-0.150%	214,580	-3.528%
2026-07-21	76.7300	76.730000	76.610000	76.6547	-0.196%	156,147	-3.672%
2026-07-20	76.9400	76.940000	76.755000	76.8052	-0.205%	166,379	-3.861%
2026-07-17	77.0300	77.080000	76.940300	76.9630	+0.036%	82,590	-4.058%
2026-07-16	76.8800	76.940000	76.850000	76.9350	-0.038%	113,174	-4.023%
2026-07-15	76.8200	77.010000	76.820000	76.9645	+0.230%	115,853	-4.060%
2026-07-14	76.7300	76.865000	76.712300	76.7877	+0.205%	147,177	-3.839%
2026-07-13	76.7900	76.810000	76.625000	76.6303	-0.370%	312,672	-3.641%
2026-07-10	77.0000	77.000000	76.860000	76.9150	-0.063%	310,247	-3.998%
2026-07-09	76.8800	77.050000	76.880000	76.9634	+0.161%	167,292	-4.058%
2026-07-08	76.8400	76.880000	76.701700	76.8397	-0.185%	238,729	-3.904%
2026-07-07	77.1700	77.170000	76.950000	76.9824	-0.385%	117,164	-4.082%
2026-07-06	77.2500	77.280000	77.165000	77.2800	+0.097%	179,561	-4.451%
2026-07-02	77.2000	77.240000	77.085000	77.2050	+0.045%	327,844	-4.359%
2026-07-01	77.1600	77.258600	77.120000	77.1700	-0.523%	167,775	-4.315%
2026-06-30	77.7900	77.790000	77.570000	77.5758	-0.378%	263,605	-4.816%
2026-06-29	77.8600	77.875000	77.785000	77.8700	+0.109%	221,062	-5.175%
2026-06-26	77.6500	77.835000	77.650000	77.7853	+0.063%	586,273	-5.072%
2026-06-25	77.8400	77.860000	77.725000	77.7365	+0.025%	139,310	-5.012%
2026-06-24	77.6200	77.740000	77.600000	77.7171	+0.418%	144,403	-4.989%
2026-06-23	77.4000	77.465000	77.329116	77.3936	+0.102%	153,135	-4.592%
2026-06-22	77.3800	77.380000	77.280000	77.3150	-0.200%	97,715	-4.495%
2026-06-18	77.5600	77.625000	77.460000	77.4700	+0.162%	83,342	-4.686%
2026-06-17	77.5900	77.635000	77.330000	77.3448	-0.293%	130,190	-4.531%
2026-06-16	77.5300	77.619900	77.509200	77.5717	+0.141%	82,862	-4.811%
2026-06-15	77.5100	77.670000	77.450100	77.4622	+0.085%	112,309	-4.676%
2026-06-12	77.3600	77.430000	77.285000	77.3963	+0.013%	163,326	-4.595%
2026-06-11	77.0800	77.425000	77.049700	77.3865	+0.482%	116,977	-4.583%
2026-06-10	77.1000	77.155000	76.950000	77.0150	-0.078%	118,662	-4.123%
2026-06-09	77.0300	77.090000	76.950000	77.0750	+0.247%	101,833	-4.197%
2026-06-08	77.0500	77.060000	76.885000	76.8850	-0.081%	95,413	-3.960%
2026-06-05	77.0700	77.095000	76.930000	76.9471	-0.424%	236,542	-4.038%
2026-06-04	77.3100	77.335000	77.250100	77.2749	+0.101%	87,708	-4.445%
2026-06-03	77.2200	77.239900	77.130000	77.1970	-0.211%	139,822	-4.349%
2026-06-02	77.3400	77.376900	77.290100	77.3600	+0.110%	124,848	-4.550%
2026-06-01	77.1900	77.310000	77.105000	77.2750	-0.483%	355,622	-4.445%
2026-05-29	77.6500	77.740000	77.610000	77.6500	+0.109%	135,971	-4.907%
2026-05-28	77.4400	77.610000	77.390000	77.5653	+0.188%	123,714	-4.803%
2026-05-27	77.4400	77.485000	77.400000	77.4200	+0.074%	141,378	-4.624%
2026-05-26	77.3600	77.380000	77.140000	77.3630	+0.306%	182,845	-4.554%
2026-05-22	77.1800	77.180000	76.970000	77.1269	+0.126%	131,179	-4.262%
2026-05-21	76.8000	77.040000	76.720000	77.0300	+0.080%	181,938	-4.141%
2026-05-20	76.5500	77.019900	76.545000	76.9682	+0.567%	235,617	-4.064%
2026-05-19	76.5800	76.629800	76.430000	76.5344	-0.324%	199,788	-3.521%
2026-05-18	76.9000	76.920000	76.680000	76.7832	-0.063%	117,862	-3.833%
2026-05-15	77.0200	77.020000	76.770000	76.8313	-0.638%	296,226	-3.893%
2026-05-14	77.4500	77.499900	77.320000	77.3250	-0.032%	157,770	-4.507%
2026-05-13	77.2800	77.370000	77.210000	77.3500	+0.014%	136,693	-4.538%
2026-05-12	77.3900	77.390000	77.310000	77.3389	-0.279%	148,876	-4.524%
2026-05-11	77.6600	77.667300	77.550000	77.5550	-0.178%	144,852	-4.790%
2026-05-08	77.6800	77.720000	77.635000	77.6936	+0.204%	115,610	-4.960%
2026-05-07	77.8200	77.830000	77.520000	77.5354	-0.219%	136,738	-4.766%
2026-05-06	77.5900	77.735000	77.580000	77.7053	+0.485%	158,989	-4.974%
2026-05-05	77.3000	77.410000	77.270000	77.3299	+0.141%	203,664	-4.513%
2026-05-04	77.3600	77.360000	77.080000	77.2207	-0.305%	150,251	-4.378%
2026-05-01	77.3900	77.585000	77.350000	77.4569	-0.129%	138,434	-4.670%
2026-04-30	77.6100	77.670000	77.549900	77.5570	+0.065%	76,895	-4.793%
2026-04-29	77.6700	77.678100	77.430000	77.5066	-0.364%	482,588	-4.731%
2026-04-28	77.7600	77.800000	77.691500	77.7900	-0.096%	115,468	-5.078%
2026-04-27	77.9400	77.969900	77.819200	77.8650	-0.154%	91,085	-5.169%
2026-04-24	77.8000	78.009800	77.730000	77.9850	+0.168%	116,690	-5.315%
2026-04-23	77.9300	78.029900	77.710000	77.8542	-0.142%	156,894	-5.156%
2026-04-22	78.0000	78.075000	77.950000	77.9650	+0.058%	95,982	-5.291%
2026-04-21	78.0600	78.090000	77.900000	77.9200	-0.294%	210,409	-5.236%
2026-04-20	78.1700	78.200000	78.050000	78.1500	-0.021%	106,541	-5.515%
2026-04-17	78.1000	78.245000	78.100000	78.1663	+0.361%	141,798	-5.535%
2026-04-16	78.0700	78.070000	77.810000	77.8850	-0.141%	153,915	-5.194%
2026-04-15	78.0100	78.010000	77.915300	77.9950	-0.095%	76,903	-5.327%
2026-04-14	77.9000	78.089900	77.860000	78.0689	+0.275%	252,305	-5.417%
2026-04-13	77.6300	77.855000	77.620200	77.8550	+0.233%	216,786	-5.157%
2026-04-10	77.7700	77.780000	77.630000	77.6737	-0.092%	97,073	-4.936%
2026-04-09	77.7200	77.895000	77.605000	77.7450	+0.045%	109,302	-5.023%
2026-04-08	77.8800	77.890000	77.645000	77.7103	+0.336%	100,707	-4.980%
2026-04-07	77.3200	77.500000	77.150000	77.4500	+0.102%	77,799	-4.661%
2026-04-06	77.3800	77.449900	77.320000	77.3710	-0.079%	127,126	-4.564%
2026-04-02	77.1900	77.485000	77.190000	77.4321	+0.177%	102,743	-4.639%
2026-04-01	77.3000	77.415000	77.265000	77.2950	-0.379%	99,305	-4.470%
2026-03-31	77.4600	77.660000	77.380700	77.5889	+0.434%	133,751	-4.832%
2026-03-30	77.2700	77.370000	77.200000	77.2536	+0.495%	118,397	-4.419%
2026-03-27	76.7600	77.005000	76.750000	76.8731	-0.099%	131,802	-3.946%
2026-03-26	77.2400	77.315000	76.945000	76.9492	-0.577%	150,570	-4.041%
2026-03-25	77.4400	77.500000	77.345000	77.3961	+0.320%	111,204	-4.595%
2026-03-24	77.1100	77.287200	77.030000	77.1494	-0.245%	194,300	-4.290%
2026-03-23	77.1400	77.479900	77.100000	77.3386	+0.420%	193,044	-4.524%
2026-03-20	77.4200	77.420000	77.003000	77.0150	-0.869%	117,752	-4.123%
2026-03-19	77.3900	77.750000	77.380000	77.6903	+0.123%	138,747	-4.956%
2026-03-18	77.8200	77.860000	77.585000	77.5950	-0.404%	103,627	-4.839%
2026-03-17	77.8600	77.940000	77.860000	77.9100	+0.257%	74,710	-5.224%
2026-03-16	77.6400	77.759900	77.625000	77.7100	+0.329%	185,817	-4.980%
2026-03-13	77.6700	77.720000	77.410000	77.4550	-0.116%	153,576	-4.667%
2026-03-12	77.7600	77.800000	77.470100	77.5450	-0.471%	156,865	-4.778%
2026-03-11	78.1000	78.130000	77.880000	77.9117	-0.441%	124,845	-5.226%
2026-03-10	78.3900	78.450000	78.230000	78.2569	-0.237%	234,328	-5.644%
2026-03-09	78.0400	78.479900	78.025000	78.4425	+0.329%	253,238	-5.867%
2026-03-06	78.1400	78.370000	78.060000	78.1850	-0.242%	108,093	-5.557%
2026-03-05	78.3500	78.415000	78.300000	78.3747	-0.287%	158,793	-5.786%
2026-03-04	78.6600	78.660000	78.555000	78.6004	+0.013%	167,673	-6.056%
2026-03-03	78.3600	78.660000	78.350000	78.5900	-0.178%	133,945	-6.044%
2026-03-02	78.8400	78.840000	78.635000	78.7298	-0.701%	216,016	-6.211%
2026-02-27	79.2400	79.339900	79.230000	79.2858	+0.139%	127,700	-6.869%
2026-02-26	79.1000	79.200000	79.099500	79.1759	+0.090%	221,596	-6.739%
2026-02-25	79.0600	79.150000	79.000100	79.1050	-0.001%	676,372	-6.656%
2026-02-24	79.2000	79.200000	79.075000	79.1054	-0.022%	123,932	-6.656%
2026-02-23	79.0400	79.174100	79.010000	79.1227	+0.162%	141,645	-6.677%
2026-02-20	78.9900	79.000000	78.890000	78.9950	+0.051%	99,185	-6.526%
2026-02-19	78.8900	78.988300	78.878900	78.9550	+0.013%	92,771	-6.478%
2026-02-18	78.9600	79.015000	78.910000	78.9450	-0.101%	75,502	-6.467%
2026-02-17	79.0400	79.055000	78.990000	79.0250	+0.006%	144,534	-6.561%
2026-02-13	78.9400	79.055000	78.940000	79.0201	+0.260%	124,825	-6.555%
2026-02-12	78.5900	78.839800	78.590000	78.8150	+0.413%	118,960	-6.312%
2026-02-11	78.5000	78.610000	78.470000	78.4907	-0.133%	109,453	-5.925%
2026-02-10	78.5300	78.649900	78.530000	78.5950	+0.236%	145,199	-6.050%
2026-02-09	78.3000	78.420000	78.290000	78.4100	+0.095%	96,770	-5.828%
2026-02-06	78.3600	78.360000	78.251300	78.3355	+0.001%	139,526	-5.739%
2026-02-05	78.2200	78.336900	78.150100	78.3350	+0.333%	140,202	-5.738%
2026-02-04	78.0700	78.117500	78.035000	78.0750	-0.032%	181,482	-5.424%
2026-02-03	78.0400	78.110000	78.015000	78.1000	+0.077%	229,967	-5.455%
2026-02-02	78.2000	78.200000	78.025000	78.0400	-0.527%	157,301	-5.382%
2026-01-30	78.4300	78.480000	78.400000	78.4534	-0.002%	138,764	-5.880%
2026-01-29	78.3500	78.510000	78.330000	78.4550	+0.081%	190,817	-5.882%
2026-01-28	78.4100	78.419000	78.315000	78.3916	-0.029%	171,942	-5.806%
2026-01-27	78.4700	78.540000	78.395000	78.4143	-0.090%	106,314	-5.834%
2026-01-26	78.4800	78.500000	78.440000	78.4850	+0.128%	123,178	-5.918%
2026-01-23	78.3400	78.388400	78.245000	78.3850	+0.128%	98,499	-5.798%
2026-01-22	78.2200	78.328900	78.170000	78.2850	+0.038%	160,165	-5.678%
2026-01-21	78.1200	78.255000	78.050000	78.2550	+0.346%	100,794	-5.642%
2026-01-20	78.1000	78.105000	77.979900	77.9850	-0.415%	176,717	-5.315%
2026-01-16	78.4600	78.460000	78.270100	78.3100	-0.166%	122,839	-5.708%
2026-01-15	78.5600	78.565000	78.435000	78.4400	-0.108%	68,212	-5.864%
2026-01-14	78.4400	78.549200	78.419500	78.5250	+0.179%	163,217	-5.966%
2026-01-13	78.4600	78.460000	78.310100	78.3850	+0.063%	104,367	-5.798%
2026-01-12	78.3200	78.405000	78.200000	78.3359	-0.026%	172,819	-5.739%
2026-01-09	78.3300	78.399000	78.170000	78.3559	+0.219%	209,558	-5.763%
2026-01-08	78.2000	78.235000	78.120000	78.1850	-0.166%	190,578	-5.557%
2026-01-07	78.3700	78.370000	78.246500	78.3150	+0.115%	292,832	-5.714%
2026-01-06	78.1800	78.225000	78.100000	78.2250	-0.028%	125,109	-5.606%
2026-01-05	78.1100	78.260000	78.110000	78.2468	+0.182%	223,765	-5.632%
2026-01-02	78.1700	78.190000	78.060000	78.1047	-0.013%	147,195	-5.460%
2025-12-31	78.2200	78.270000	78.110000	78.1150	-0.204%	85,335	-5.473%
2025-12-30	78.2700	78.299800	78.205000	78.2750	-0.077%	87,655	-5.666%
2025-12-29	78.3000	78.339300	78.240100	78.3350	+0.166%	112,841	-5.738%
2025-12-26	78.2900	78.300000	78.140100	78.2050	-0.038%	55,297	-5.581%
2025-12-24	78.1300	78.235000	78.100000	78.2350	+0.269%	71,644	-5.618%
2025-12-23	77.9700	78.065000	77.905000	78.0250	-0.026%	168,495	-5.364%
2025-12-22	78.1800	78.180000	78.005000	78.0450	-0.027%	154,334	-5.388%
2025-12-19	78.1100	78.156800	78.050000	78.0657	-0.115%	83,293	-5.413%
2025-12-18	78.1900	78.220000	78.091700	78.1552	-0.408%	62,105	-5.521%
2025-12-17	78.5000	78.540000	78.441900	78.4750	-0.044%	98,305	-5.906%
2025-12-16	78.3500	78.525000	78.335700	78.5094	+0.210%	98,685	-5.948%
2025-12-15	78.4000	78.465000	78.325000	78.3450	+0.102%	100,548	-5.750%
2025-12-12	78.3100	78.325000	78.220100	78.2650	-0.268%	137,617	-5.654%
2025-12-11	78.6400	78.640000	78.455000	78.4750	-0.022%	132,455	-5.906%
2025-12-10	78.2600	78.506843	78.225000	78.4922	+0.289%	110,815	-5.927%
2025-12-09	78.4600	78.460000	78.255000	78.2657	-0.088%	120,622	-5.655%
2025-12-08	78.4900	78.490000	78.240000	78.3350	-0.115%	130,618	-5.738%
2025-12-05	78.5900	78.590000	78.387000	78.4250	-0.155%	126,155	-5.846%
2025-12-04	78.6200	78.620000	78.500000	78.5470	-0.150%	124,602	-5.993%
2025-12-03	78.6600	78.710000	78.564200	78.6653	+0.166%	138,499	-6.134%
2025-12-02	78.4800	78.555000	78.420000	78.5350	+0.127%	114,664	-5.978%
2025-12-01	78.4500	78.470000	78.385000	78.4350	-0.747%	140,160	-5.858%
2025-11-28	79.1600	79.160000	78.975000	79.0256	-0.127%	62,752	-6.562%
2025-11-26	79.0300	79.135000	78.905000	79.1258	+0.128%	159,007	-6.680%
2025-11-25	78.9300	79.100000	78.915000	79.0250	+0.215%	104,686	-6.561%
2025-11-24	78.8300	78.877900	78.730100	78.8552	+0.210%	91,631	-6.360%
2025-11-21	78.7100	78.710000	78.595000	78.6900	+0.213%	101,517	-6.163%
2025-11-20	78.4900	78.590000	78.400000	78.5230	+0.119%	173,117	-5.964%
2025-11-19	78.5600	78.560000	78.405000	78.4300	-0.045%	95,617	-5.852%
2025-11-18	78.6000	78.600000	78.400000	78.4650	+0.067%	102,428	-5.894%
2025-11-17	78.4500	78.469900	78.380000	78.4124	+0.053%	110,911	-5.831%
2025-11-14	78.5600	78.560000	78.370000	78.3711	-0.128%	85,760	-5.782%
2025-11-13	78.5500	78.600000	78.465000	78.4719	-0.309%	134,023	-5.903%
2025-11-12	78.7100	78.765000	78.655000	78.7150	-0.050%	99,894	-6.193%
2025-11-11	78.7000	78.775800	78.640000	78.7543	+0.279%	93,098	-6.240%
2025-11-10	78.5600	78.579900	78.505000	78.5350	-0.013%	128,878	-5.978%
2025-11-07	78.4900	78.608200	78.475000	78.5450	-0.055%	106,739	-5.990%
2025-11-06	78.4800	78.610000	78.480000	78.5884	+0.362%	73,598	-6.042%
2025-11-05	78.4900	78.495000	78.285000	78.3050	-0.255%	143,279	-5.702%
2025-11-04	78.4600	78.580000	78.390000	78.5050	+0.064%	112,181	-5.942%
2025-11-03	78.4800	78.540000	78.395000	78.4550	-0.470%	89,968	-5.882%
2025-10-31	78.9300	78.954900	78.800000	78.8253	-0.080%	73,757	-6.324%
2025-10-30	78.8200	78.989900	78.700000	78.8886	-0.153%	166,632	-6.400%
2025-10-29	79.3600	79.360000	78.980000	79.0097	-0.460%	90,310	-6.543%
2025-10-28	79.3300	79.410000	79.305000	79.3750	+0.063%	92,058	-6.973%
2025-10-27	79.3100	79.330000	79.160000	79.3250	+0.088%	113,408	-6.915%
2025-10-24	79.3200	79.320000	79.170000	79.2550	+0.151%	141,042	-6.832%
2025-10-23	79.1800	79.229900	79.125000	79.1356	-0.193%	92,672	-6.692%
2025-10-22	79.1800	79.330000	79.180000	79.2888	+0.008%	90,864	-6.872%
2025-10-21	79.3200	79.345800	79.250000	79.2828	+0.161%	130,185	-6.865%
2025-10-20	79.1600	79.200000	79.110000	79.1550	+0.086%	136,502	-6.715%
2025-10-17	79.1000	79.100000	79.007000	79.0871	-0.074%	73,516	-6.635%
2025-10-16	78.9100	79.165000	78.890000	79.1453	+0.299%	90,496	-6.703%
2025-10-15	79.0000	79.037700	78.850000	78.9097	-0.007%	178,748	-6.425%
2025-10-14	78.8100	78.930000	78.715000	78.9150	+0.153%	103,562	-6.431%
2025-10-13	78.6900	78.800000	78.597000	78.7947	+0.197%	124,119	-6.288%
2025-10-10	78.6100	78.706300	78.510000	78.6396	+0.308%	68,719	-6.103%
2025-10-09	78.4800	78.480000	78.360000	78.3983	-0.149%	114,290	-5.814%
2025-10-08	78.6600	78.660000	78.495000	78.5153	+0.013%	129,567	-5.955%
2025-10-07	78.5000	78.590000	78.435000	78.5052	+0.141%	74,642	-5.943%
2025-10-06	78.4900	78.540000	78.387000	78.3950	-0.204%	105,721	-5.810%
2025-10-03	78.7200	78.720000	78.534500	78.5550	-0.101%	121,280	-6.002%
2025-10-02	78.4800	78.660000	78.470000	78.6344	+0.088%	67,469	-6.097%
2025-10-01	78.5100	78.576800	78.455000	78.5650	-0.081%	68,016	-6.014%
2025-09-30	78.7200	78.800000	78.625000	78.6284	-0.034%	115,364	-6.090%
2025-09-29	78.5800	78.686500	78.554800	78.6550	+0.214%	77,455	-6.122%
2025-09-26	78.4700	78.590000	78.420000	78.4869	+0.002%	86,307	-5.921%
2025-09-25	78.4700	78.490000	78.356200	78.4850	-0.127%	82,395	-5.918%
2025-09-24	78.6800	78.680000	78.560000	78.5850	-0.170%	65,576	-6.038%
2025-09-23	78.6650	78.735000	78.600000	78.7192	+0.209%	45,057	-6.198%
2025-09-22	78.6600	78.660000	78.535000	78.5550	-0.165%	68,476	-6.002%
2025-09-19	78.7000	78.709800	78.599200	78.6845	-0.001%	60,660	-6.157%
2025-09-18	78.7300	78.749300	78.585000	78.6850	-0.184%	102,505	-6.157%
2025-09-17	79.0600	79.170000	78.770000	78.8300	-0.171%	85,095	-6.330%
2025-09-16	78.9800	79.020000	78.925000	78.9650	+0.009%	513,054	-6.490%
2025-09-15	78.9400	79.000000	78.910000	78.9578	+0.181%	90,540	-6.482%
2025-09-12	78.8100	78.820000	78.680000	78.8150	-0.114%	77,288	-6.312%
2025-09-11	78.8400	78.985000	78.830000	78.9050	+0.222%	259,141	-6.419%
2025-09-10	78.6900	78.820000	78.650000	78.7300	+0.208%	105,502	-6.211%
2025-09-09	78.6900	78.690000	78.516200	78.5667	-0.137%	196,962	-6.016%
2025-09-08	78.6600	78.690000	78.580100	78.6742	+0.318%	172,420	-6.145%
2025-09-05	78.4900	78.520000	78.420000	78.4250	+0.384%	153,938	-5.846%
2025-09-04	77.9900	78.130000	77.907200	78.1250	+0.418%	187,274	-5.485%
2025-09-03	77.6200	77.870000	77.600000	77.8000	+0.290%	78,997	-5.090%
2025-09-02	77.5000	77.600000	77.490000	77.5750	-0.623%	82,888	-4.815%
2025-08-29	78.0700	78.105000	78.010000	78.0614	-0.081%	52,193	-5.408%
2025-08-28	78.0100	78.155000	77.995000	78.1250	+0.154%	91,577	-5.485%
2025-08-27	77.8500	78.010000	77.805000	78.0050	+0.038%	136,049	-5.339%
2025-08-26	77.8600	77.980000	77.810000	77.9750	+0.116%	57,800	-5.303%
2025-08-25	77.8800	77.945000	77.849900	77.8850	-0.103%	110,623	-5.194%
2025-08-22	77.7200	78.005100	77.705000	77.9650	+0.464%	82,649	-5.291%
2025-08-21	77.7450	77.745000	77.525000	77.6050	-0.219%	126,971	-4.851%
2025-08-20	77.7500	77.820000	77.695000	77.7750	+0.063%	109,357	-5.059%
2025-08-19	77.7000	77.740000	77.670000	77.7258	+0.156%	51,958	-4.999%
2025-08-18	77.7200	77.720000	77.555000	77.6050	-0.071%	83,522	-4.851%
2025-08-15	77.8100	77.810000	77.620000	77.6600	-0.122%	139,014	-4.919%
2025-08-14	77.8700	77.870000	77.710000	77.7550	-0.250%	55,857	-5.035%
2025-08-13	77.9500	77.975000	77.890000	77.9499	+0.334%	61,668	-5.272%
2025-08-12	77.6500	77.700000	77.550000	77.6905	+0.046%	83,920	-4.956%
2025-08-11	77.7100	77.730000	77.630000	77.6550	+0.090%	105,037	-4.913%
2025-08-08	77.7000	77.700000	77.573500	77.5850	-0.217%	83,035	-4.827%
2025-08-07	77.9000	77.900000	77.722800	77.7539	-0.053%	95,318	-5.034%
2025-08-06	77.7200	77.928000	77.520000	77.7950	-0.026%	537,574	-5.084%
2025-08-05	77.7500	77.840000	77.710000	77.8150	+0.045%	75,975	-5.108%
2025-08-04	77.7600	77.795000	77.670000	77.7800	+0.109%	90,856	-5.066%
2025-08-01	77.5400	77.715000	77.470000	77.6950	+0.381%	64,787	-4.962%
2025-07-31	77.7700	77.770000	77.390000	77.4000	+0.001%	49,224	-4.599%
2025-07-30	77.4300	77.560000	77.360000	77.3995	-0.181%	65,454	-4.599%
2025-07-29	77.2700	77.560000	77.265000	77.5400	+0.460%	35,825	-4.772%
2025-07-28	77.2200	77.230000	77.160000	77.1850	-0.142%	46,435	-4.334%
2025-07-25	77.1700	77.295000	76.890000	77.2950	+0.220%	77,307	-4.470%
2025-07-24	77.0700	77.200000	76.740000	77.1250	-0.104%	128,633	-4.259%
2025-07-23	77.2500	77.285000	77.178500	77.2050	-0.207%	72,879	-4.359%
2025-07-22	77.2800	77.390000	77.260000	77.3650	+0.192%	49,302	-4.556%
2025-07-21	77.2500	77.340000	77.000000	77.2170	+0.282%	59,221	-4.373%
2025-07-18	77.0400	77.040000	76.960000	77.0000	+0.163%	81,706	-4.104%
2025-07-17	76.9300	76.965000	76.830000	76.8750	+0.013%	33,066	-3.948%
2025-07-16	76.8500	76.914700	76.685000	76.8650	+0.189%	50,839	-3.935%
2025-07-15	77.0300	77.030000	76.710000	76.7200	-0.234%	56,083	-3.754%
2025-07-14	76.9200	77.040000	76.877100	76.9000	-0.065%	75,470	-3.979%
2025-07-11	77.0500	77.050000	76.920000	76.9500	-0.356%	47,109	-4.042%
2025-07-10	77.2300	77.244700	77.115000	77.2250	-0.019%	112,267	-4.383%
2025-07-09	77.0200	77.240000	77.020000	77.2400	+0.429%	58,257	-4.402%
2025-07-08	76.8500	76.910000	76.822200	76.9100	-0.130%	140,026	-3.992%
2025-07-07	77.0600	77.140000	76.940000	77.0100	-0.285%	62,097	-4.116%
2025-07-03	77.3100	77.340000	77.000000	77.2300	-0.245%	81,389	-4.389%
2025-07-02	77.3400	77.420000	77.310000	77.4200	-0.090%	49,944	-4.624%
2025-07-01	77.5700	77.590000	77.385000	77.4900	-0.398%	49,956	-4.710%
2025-06-30	77.7100	77.829000	77.639000	77.7997	+0.322%	48,443	-5.090%
2025-06-27	77.5900	77.720000	77.527000	77.5500	-0.138%	67,207	-4.784%
2025-06-26	77.6900	77.690000	77.420000	77.6572	+0.293%	62,646	-4.915%
2025-06-25	77.3100	77.431600	77.260000	77.4300	+0.065%	51,196	-4.636%
2025-06-24	77.1500	77.410000	77.090000	77.3800	+0.292%	141,682	-4.575%
2025-06-23	77.1000	77.270000	77.060000	77.1550	+0.253%	118,025	-4.297%
2025-06-20	76.9000	77.002472	76.790000	76.9600	+0.006%	100,382	-4.054%
2025-06-18	77.0000	77.080000	76.895000	76.9550	+0.051%	53,871	-4.048%
2025-06-17	76.8300	76.930000	76.700000	76.9158	+0.268%	52,410	-3.999%
2025-06-16	76.7400	76.890000	76.710000	76.7100	-0.104%	43,254	-3.741%
2025-06-13	76.8900	76.940000	76.710000	76.7900	-0.383%	34,647	-3.842%
2025-06-12	77.0200	77.090000	76.946400	77.0850	+0.324%	44,819	-4.210%
2025-06-11	76.7300	76.870000	76.680000	76.8358	+0.308%	64,365	-3.899%
2025-06-10	76.6500	76.650000	76.490000	76.6000	+0.196%	83,570	-3.603%
2025-06-09	76.4300	76.520000	76.305000	76.4500	+0.164%	62,906	-3.414%
2025-06-06	76.4200	76.460000	76.310000	76.3250	-0.469%	61,460	-3.256%
2025-06-05	76.8800	76.898000	76.685000	76.6850	-0.176%	104,741	-3.710%
2025-06-04	76.6300	76.900000	76.561000	76.8200	+0.550%	44,364	-3.879%
2025-06-03	76.4700	76.520000	76.342600	76.4000	-0.026%	48,696	-3.351%
2025-06-02	76.4000	76.470000	76.301300	76.4200	-0.611%	48,457	-3.376%
2025-05-30	76.7200	76.900000	76.680000	76.8900	+0.209%	64,917	-3.967%
2025-05-29	76.6300	76.830000	76.600000	76.7300	+0.301%	64,639	-3.766%
2025-05-28	76.4900	76.549000	76.360000	76.5000	-0.078%	80,471	-3.477%
2025-05-27	76.3900	76.630000	76.350000	76.5600	+0.446%	63,926	-3.553%
2025-05-23	76.2600	76.260000	76.109900	76.2200	+0.171%	43,157	-3.123%
2025-05-22	75.8500	76.170000	75.770000	76.0900	+0.224%	82,158	-2.957%
2025-05-21	76.1400	76.250000	75.870000	75.9200	-0.656%	51,728	-2.740%
2025-05-20	76.3800	76.478500	76.275000	76.4213	-0.167%	66,382	-3.378%
2025-05-19	76.1500	76.565000	76.135000	76.5489	+0.005%	52,106	-3.539%
2025-05-16	76.6900	76.810000	76.520000	76.5450	+0.043%	56,082	-3.534%
2025-05-15	76.3000	76.570000	76.220100	76.5124	+0.516%	89,279	-3.493%
2025-05-14	76.2900	76.370000	76.100000	76.1200	-0.327%	85,094	-2.995%
2025-05-13	76.4400	76.478000	76.280000	76.3700	-0.079%	68,344	-3.313%
2025-05-12	76.3800	76.550000	76.350100	76.4300	-0.215%	54,238	-3.389%
2025-05-09	76.6050	76.710000	76.570000	76.5950	+0.124%	42,839	-3.597%
2025-05-08	76.8500	76.850000	76.500000	76.5000	-0.480%	46,758	-3.477%
2025-05-07	76.7900	76.910000	76.700000	76.8690	+0.273%	63,403	-3.940%
2025-05-06	76.4200	76.690000	76.270000	76.6600	+0.222%	86,187	-3.679%
2025-05-05	76.5300	76.600000	76.400000	76.4900	-0.215%	121,042	-3.465%
2025-05-02	76.6700	76.749700	76.540000	76.6548	-0.371%	97,866	-3.672%
2025-05-01	77.2500	77.250000	76.820000	76.9400	-0.543%	55,295	-4.029%
2025-04-30	77.8800	77.880000	77.000000	77.3600	-0.309%	46,211	-4.550%
2025-04-29	77.6000	77.650000	77.000000	77.6000	+0.362%	59,174	-4.845%
2025-04-28	77.0800	77.430000	77.080000	77.3200	+0.141%	54,841	-4.501%
2025-04-25	77.0800	77.220000	77.009900	77.2111	+0.431%	40,874	-4.366%
2025-04-24	76.7200	76.909900	76.684000	76.8800	+0.609%	33,352	-3.954%
2025-04-23	76.9600	77.040000	76.370000	76.4147	+0.282%	53,816	-3.369%
2025-04-22	76.2200	76.300000	76.100000	76.2000	+0.290%	75,653	-3.097%
2025-04-21	76.2700	76.380000	75.980000	75.9800	-0.706%	99,758	-2.817%
2025-04-17	76.6200	76.640000	76.449900	76.5200	-0.144%	49,674	-3.502%
2025-04-16	76.4700	76.650000	76.370000	76.6300	+0.327%	91,523	-3.641%
2025-04-15	76.1300	76.510000	76.130000	76.3800	+0.328%	40,469	-3.325%
2025-04-14	75.8800	76.279000	75.880000	76.1300	+0.595%	53,854	-3.008%
2025-04-11	75.3800	75.790000	74.950000	75.6800	-0.079%	90,018	-2.431%

.dark-mode .n6QZJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6QZJJ{ color: #333333; background-color: white; border: 2px solid #333333; }VPLSVanguard Core Plus Bond ETFstock NASDAQ ETF

VPLS
Vanguard Core Plus Bond ETF
stock NASDAQ ETF