5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
+0.19%
VANGUARD CORE-PLUS BOND INDEX ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $75.27 | $75.21 (-0.08%) | $75.30 | $75.15 | 21.63 K | $0 |
| 01/26/2026 | $75.28 | $75.28 (0%) | $75.31 | $75.26 | 12.80 K | $0 |
| 01/23/2026 | $75.10 | $75.18 (0.11%) | $75.24 | $75.09 | 3.00 K | $0 |
| 01/22/2026 | $75.05 | $75.11 (0.08%) | $75.43 | $75.01 | 22.20 K | $0 |
| 01/21/2026 | $74.95 | $75.08 (0.17%) | $75.09 | $74.90 | 11.40 K | $0 |
| 01/20/2026 | $74.93 | $74.87 (-0.08%) | $74.98 | $74.83 | 20.04 K | $0 |
| 01/16/2026 | $75.27 | $75.17 (-0.13%) | $75.27 | $75.15 | 24.53 K | $0 |
| 01/15/2026 | $75.44 | $75.30 (-0.19%) | $75.44 | $75.30 | 31.60 K | $0 |
| 01/14/2026 | $75.26 | $75.35 (0.12%) | $75.36 | $75.24 | 13.21 K | $0 |
| 01/13/2026 | $75.22 | $75.21 (-0.01%) | $75.23 | $75.16 | 27.21 K | $0 |
| 01/12/2026 | $75.15 | $75.18 (0.04%) | $75.24 | $75.10 | 27.21 K | $0 |
| 01/09/2026 | $75.20 | $75.22 (0.03%) | $75.26 | $75.13 | 19.90 K | $0 |
| 01/08/2026 | $75.16 | $75.08 (-0.11%) | $75.16 | $75.07 | 41.00 K | $0 |
| 01/07/2026 | $75.20 | $75.18 (-0.03%) | $75.23 | $75.13 | 92.40 K | $0 |
| 01/06/2026 | $75.08 | $75.14 (0.08%) | $75.14 | $75.00 | 23.80 K | $0 |
| 01/05/2026 | $75.03 | $75.13 (0.13%) | $75.17 | $75.03 | 25.30 K | $0 |
| 01/02/2026 | $75.11 | $75.02 (-0.12%) | $75.11 | $74.99 | 22.50 K | $0 |
| 12/31/2025 | $75.10 | $75.07 (-0.04%) | $75.24 | $75.06 | 32.50 K | $0 |
| 12/30/2025 | $75.22 | $75.19 (-0.04%) | $75.24 | $75.14 | 24.90 K | $0 |
| 12/29/2025 | $75.20 | $75.25 (0.07%) | $75.28 | $75.16 | 38.64 K | $0 |
| 12/26/2025 | $75.20 | $75.11 (-0.12%) | $75.22 | $75.10 | 39.20 K | $0 |
| 12/24/2025 | $75.01 | $75.12 (0.15%) | $75.13 | $75.00 | 16.10 K | $0 |
| 12/23/2025 | $74.94 | $74.97 (0.04%) | $75.12 | $74.83 | 27.91 K | $0 |
| 12/22/2025 | $75.16 | $75.12 (-0.05%) | $75.16 | $75.10 | 32.10 K | $0 |
| 12/19/2025 | $75.20 | $75.16 (-0.05%) | $75.23 | $75.16 | 16.10 K | $0 |
| 12/18/2025 | $75.24 | $75.28 (0.05%) | $75.69 | $75.20 | 33.30 K | $0 |
| 12/17/2025 | $75.14 | $75.10 (-0.05%) | $75.14 | $75.04 | 32.10 K | $0 |
| 12/16/2025 | $74.94 | $75.15 (0.28%) | $75.25 | $74.94 | 49.90 K | $0 |
| 12/15/2025 | $75.08 | $74.95 (-0.17%) | $75.08 | $74.94 | 25.70 K | $0 |
| 12/12/2025 | $75.00 | $74.96 (-0.05%) | $75.00 | $74.86 | 49.20 K | $0 |
| 12/11/2025 | $75.22 | $75.13 (-0.12%) | $75.24 | $75.10 | 35.72 K | $0 |
| 12/10/2025 | $74.84 | $75.14 (0.4%) | $75.18 | $74.83 | 39.50 K | $0 |
| 12/09/2025 | $75.10 | $74.89 (-0.28%) | $75.10 | $74.86 | 104.40 K | $0 |
| 12/08/2025 | $75.08 | $74.97 (-0.15%) | $75.47 | $74.89 | 99.30 K | $0 |
| 12/05/2025 | $75.20 | $75.06 (-0.19%) | $75.60 | $75.05 | 138.60 K | $0 |
| 12/04/2025 | $75.19 | $75.18 (-0.01%) | $75.62 | $75.15 | 89.80 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
