MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VPLS — Vanguard Core Plus Bond ETF
NasdaqVanguard Core Plus Bond ETF
$74.00
+0.21(+0.28%)
- O
- 73.72
- H
- 74.02
- L
- 73.67
- V
- 275.75K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$74.00
Period Return-4.3%
Period High$79.41
Period Low$73.45
Avg Daily Volume150.6K
Total Trading Days365
VPLS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $73.72 | $74.02 | $73.67 | $74.00 | +$0.21 | +0.28% | 275,748 | $73.91 | $73.67 $74.02 |
| Oct 7, 2026 | $73.52 | $73.86 | $73.50 | $73.79 | $-0.03 | -0.05% | 452,891 | $73.71 | $73.50 $73.86 |
| Oct 6, 2026 | $73.73 | $73.89 | $73.70 | $73.82 | +$0.20 | +0.27% | 285,810 | $73.81 | $73.70 $73.89 |
| Oct 5, 2026 | $73.56 | $73.68 | $73.50 | $73.62 | $-0.13 | -0.18% | 348,110 | $73.57 | $73.50 $73.68 |
| Oct 2, 2026 | $74.01 | $74.06 | $73.65 | $73.75 | $-0.07 | -0.09% | 582,789 | $73.78 | $73.65 $74.06 |
| Oct 1, 2026 | $73.55 | $73.98 | $73.45 | $73.82 | $-0.19 | -0.26% | 1,685,815 | $73.82 | $73.45 $73.98 |
| Sep 30, 2026 | $74.17 | $74.17 | $73.89 | $74.01 | $-0.11 | -0.15% | 270,449 | $73.98 | $73.89 $74.17 |
| Sep 29, 2026 | $74.17 | $74.17 | $73.90 | $74.12 | $-0.01 | -0.01% | 430,166 | $74.02 | $73.90 $74.17 |
| Sep 28, 2026 | $74.20 | $74.27 | $74.02 | $74.13 | $-0.42 | -0.56% | 370,215 | $74.12 | $74.02 $74.27 |
| Sep 25, 2026 | $74.39 | $74.59 | $74.25 | $74.55 | +$0.12 | +0.15% | 240,923 | $74.46 | $74.25 $74.59 |
| Sep 24, 2026 | $74.77 | $74.84 | $74.44 | $74.44 | $-0.38 | -0.50% | 292,547 | $74.57 | $74.44 $74.84 |
| Sep 23, 2026 | $75.31 | $75.31 | $74.65 | $74.81 | $-0.56 | -0.74% | 376,317 | $74.82 | $74.65 $75.31 |
| Sep 22, 2026 | $75.49 | $75.49 | $75.32 | $75.37 | +$0.00 | +0.00% | 228,206 | $75.39 | $75.32 $75.49 |
| Sep 21, 2026 | $75.35 | $75.41 | $75.33 | $75.37 | +$0.14 | +0.19% | 155,737 | $75.37 | $75.33 $75.41 |
| Sep 18, 2026 | $75.38 | $75.38 | $75.19 | $75.23 | $-0.24 | -0.32% | 165,353 | $75.24 | $75.19 $75.38 |
| Sep 17, 2026 | $75.36 | $75.47 | $75.33 | $75.47 | +$0.32 | +0.42% | 171,369 | $75.39 | $75.33 $75.47 |
| Sep 16, 2026 | $75.21 | $75.45 | $75.12 | $75.16 | +$0.03 | +0.03% | 320,873 | $75.28 | $75.12 $75.45 |
| Sep 15, 2026 | $75.15 | $75.15 | $75.06 | $75.13 | $-0.05 | -0.07% | 613,030 | $75.10 | $75.06 $75.15 |
| Sep 14, 2026 | $75.15 | $75.37 | $75.07 | $75.18 | $-0.06 | -0.08% | 483,628 | $75.23 | $75.07 $75.37 |
| Sep 11, 2026 | $75.35 | $75.45 | $75.20 | $75.24 | $-0.10 | -0.13% | 242,220 | $75.33 | $75.20 $75.45 |
| Sep 10, 2026 | $75.54 | $75.55 | $75.31 | $75.34 | $-0.50 | -0.66% | 299,488 | $75.42 | $75.31 $75.55 |
| Sep 9, 2026 | $75.97 | $75.99 | $75.77 | $75.84 | $-0.11 | -0.14% | 229,121 | $75.85 | $75.77 $75.99 |
| Sep 8, 2026 | $76.02 | $76.05 | $75.90 | $75.95 | $-0.09 | -0.12% | 157,089 | $75.97 | $75.90 $76.05 |
| Sep 4, 2026 | $76.00 | $76.13 | $76.00 | $76.04 | $-0.03 | -0.04% | 202,547 | $76.06 | $76.00 $76.13 |
| Sep 3, 2026 | $76.12 | $76.14 | $76.06 | $76.07 | +$0.13 | +0.16% | 217,674 | $76.09 | $76.06 $76.14 |
| Sep 2, 2026 | $75.92 | $75.94 | $75.85 | $75.94 | +$0.08 | +0.10% | 219,897 | $75.88 | $75.85 $75.94 |
| Sep 1, 2026 | $75.97 | $76.10 | $75.84 | $75.87 | $-0.53 | -0.69% | 260,898 | $75.90 | $75.84 $76.10 |
| Aug 31, 2026 | $76.38 | $76.40 | $76.31 | $76.40 | $-0.10 | -0.13% | 161,152 | $76.36 | $76.31 $76.40 |
| Aug 28, 2026 | $76.67 | $76.76 | $76.48 | $76.50 | $-0.23 | -0.30% | 95,912 | $76.59 | $76.48 $76.76 |
| Aug 27, 2026 | $76.71 | $76.79 | $76.66 | $76.73 | +$0.01 | +0.01% | 241,737 | $76.74 | $76.66 $76.79 |