Vanguard FTSE Pacific ETF (VPL)
NYSEARCA: VPL · Real-Time Price · USD
82.08
+0.50 (0.61%)
Jun 27, 2025, 4:00 PM - Market closed
VPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.01 | 82.36 | 81.77 | 82.08 | 82.08 | 0.61% | 610,043 |
| Jun 26, 2025 | 81.31 | 81.72 | 81.22 | 81.58 | 81.58 | 1.39% | 831,446 |
| Jun 25, 2025 | 80.43 | 80.55 | 80.20 | 80.46 | 80.46 | -0.26% | 1,121,306 |
| Jun 24, 2025 | 80.28 | 80.71 | 80.17 | 80.67 | 80.67 | 1.46% | 627,768 |
| Jun 23, 2025 | 78.42 | 79.54 | 78.37 | 79.51 | 79.51 | 0.65% | 516,101 |
| Jun 20, 2025 | 79.69 | 79.75 | 78.96 | 79.00 | 79.00 | -1.40% | 732,132 |
| Jun 18, 2025 | 80.17 | 80.54 | 79.95 | 80.12 | 79.93 | 0.88% | 750,858 |
| Jun 17, 2025 | 80.02 | 80.15 | 79.35 | 79.42 | 79.24 | -1.27% | 678,848 |
| Jun 16, 2025 | 80.65 | 81.02 | 80.38 | 80.44 | 80.25 | 0.61% | 309,969 |
| Jun 13, 2025 | 79.81 | 80.34 | 79.76 | 79.95 | 79.76 | -1.00% | 764,254 |
| Jun 12, 2025 | 80.53 | 80.85 | 80.53 | 80.76 | 80.57 | 0.62% | 441,181 |
| Jun 11, 2025 | 80.42 | 80.60 | 80.20 | 80.26 | 80.07 | -0.01% | 3,974,821 |
| Jun 10, 2025 | 80.39 | 80.39 | 79.97 | 80.27 | 80.08 | 0.19% | 6,483,401 |
| Jun 9, 2025 | 80.27 | 80.41 | 80.11 | 80.12 | 79.93 | 0.10% | 5,243,389 |
| Jun 6, 2025 | 80.03 | 80.12 | 79.81 | 80.04 | 79.85 | 0.43% | 573,701 |
| Jun 5, 2025 | 80.07 | 80.07 | 79.57 | 79.70 | 79.51 | -0.31% | 1,237,825 |
| Jun 4, 2025 | 79.72 | 80.15 | 79.65 | 79.95 | 79.76 | 0.58% | 4,685,632 |
| Jun 3, 2025 | 79.47 | 79.62 | 79.24 | 79.49 | 79.31 | -0.72% | 819,675 |
| Jun 2, 2025 | 79.45 | 80.11 | 79.22 | 80.07 | 79.88 | 1.38% | 350,707 |
| May 30, 2025 | 78.95 | 79.07 | 78.42 | 78.98 | 78.80 | 0.11% | 377,325 |
| May 29, 2025 | 79.00 | 79.00 | 78.52 | 78.89 | 78.71 | 0.46% | 556,792 |
| May 28, 2025 | 78.12 | 78.64 | 78.12 | 78.53 | 78.35 | -1.12% | 728,824 |
| May 27, 2025 | 79.08 | 79.46 | 78.95 | 79.42 | 79.24 | 1.87% | 593,194 |
| May 23, 2025 | 77.29 | 78.08 | 77.23 | 77.96 | 77.78 | 0.89% | 253,862 |
| May 22, 2025 | 77.22 | 77.48 | 77.09 | 77.27 | 77.09 | -0.17% | 683,318 |
| May 21, 2025 | 77.89 | 78.16 | 77.30 | 77.40 | 77.22 | -0.44% | 978,014 |
| May 20, 2025 | 77.49 | 77.75 | 77.49 | 77.74 | 77.56 | 0.18% | 357,889 |
| May 19, 2025 | 76.94 | 77.60 | 76.92 | 77.60 | 77.42 | 0.25% | 333,930 |
| May 16, 2025 | 77.26 | 77.45 | 77.04 | 77.41 | 77.23 | 0.18% | 350,811 |
| May 15, 2025 | 77.17 | 77.31 | 76.84 | 77.27 | 77.09 | 0.98% | 889,441 |
| May 14, 2025 | 77.30 | 77.36 | 76.38 | 76.52 | 76.34 | -0.71% | 856,861 |
| May 13, 2025 | 76.63 | 77.27 | 76.60 | 77.07 | 76.89 | -0.31% | 361,496 |
| May 12, 2025 | 77.10 | 77.32 | 76.87 | 77.31 | 77.13 | 0.95% | 431,229 |
| May 9, 2025 | 76.80 | 76.80 | 76.35 | 76.58 | 76.40 | 0.56% | 387,271 |
| May 8, 2025 | 76.51 | 76.65 | 76.10 | 76.15 | 75.97 | -0.28% | 400,719 |
| May 7, 2025 | 76.50 | 76.71 | 76.15 | 76.36 | 76.18 | -0.88% | 3,107,485 |
| May 6, 2025 | 76.68 | 77.08 | 76.68 | 77.04 | 76.86 | 0.52% | 916,075 |
| May 5, 2025 | 76.83 | 76.86 | 76.59 | 76.64 | 76.46 | 0.33% | 434,552 |
| May 2, 2025 | 76.28 | 76.55 | 76.16 | 76.39 | 76.21 | 1.73% | 452,355 |
| May 1, 2025 | 75.40 | 75.54 | 75.05 | 75.09 | 74.92 | -0.58% | 382,218 |
| Apr 30, 2025 | 75.01 | 75.71 | 74.65 | 75.53 | 75.35 | -0.22% | 481,737 |
| Apr 29, 2025 | 75.48 | 75.86 | 75.42 | 75.70 | 75.52 | 0.28% | 271,612 |
| Apr 28, 2025 | 74.87 | 75.50 | 74.86 | 75.49 | 75.31 | 0.90% | 249,268 |
| Apr 25, 2025 | 74.33 | 74.82 | 74.14 | 74.82 | 74.65 | 0.13% | 312,442 |
| Apr 24, 2025 | 73.93 | 74.72 | 73.82 | 74.72 | 74.55 | 1.21% | 370,537 |
| Apr 23, 2025 | 74.53 | 74.67 | 73.68 | 73.83 | 73.66 | 0.19% | 578,946 |
| Apr 22, 2025 | 73.34 | 74.10 | 73.31 | 73.69 | 73.52 | 1.91% | 2,088,966 |
| Apr 21, 2025 | 72.68 | 72.79 | 71.84 | 72.31 | 72.14 | -0.07% | 497,071 |
| Apr 17, 2025 | 72.22 | 72.76 | 72.21 | 72.36 | 72.19 | 1.61% | 247,212 |
| Apr 16, 2025 | 71.63 | 71.95 | 70.98 | 71.21 | 71.04 | -0.53% | 501,263 |