Vanguard FTSE Pacific ETF (VPL)
NYSEARCA: VPL · Real-Time Price · USD
88.18
+1.38 (1.59%)
Sep 8, 2025, 4:00 PM - Market closed
VPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 87.87 | 88.19 | 87.63 | 88.18 | 88.18 | 1.59% | 357,267 |
| Sep 5, 2025 | 87.19 | 87.39 | 86.51 | 86.80 | 86.80 | 0.61% | 314,462 |
| Sep 4, 2025 | 85.74 | 86.29 | 85.74 | 86.27 | 86.27 | 0.65% | 198,448 |
| Sep 3, 2025 | 85.52 | 85.71 | 85.44 | 85.71 | 85.71 | -0.03% | 349,996 |
| Sep 2, 2025 | 85.18 | 85.77 | 85.02 | 85.74 | 85.74 | -0.33% | 334,517 |
| Aug 29, 2025 | 86.08 | 86.19 | 85.86 | 86.02 | 86.02 | -0.99% | 341,667 |
| Aug 28, 2025 | 86.79 | 86.94 | 86.67 | 86.88 | 86.88 | 0.73% | 227,971 |
| Aug 27, 2025 | 85.61 | 86.27 | 85.56 | 86.25 | 86.25 | -0.17% | 278,987 |
| Aug 26, 2025 | 86.03 | 86.40 | 86.00 | 86.40 | 86.40 | 0.06% | 366,626 |
| Aug 25, 2025 | 86.74 | 86.84 | 86.33 | 86.35 | 86.35 | -1.07% | 325,475 |
| Aug 22, 2025 | 86.10 | 87.49 | 86.10 | 87.28 | 87.28 | 1.82% | 463,912 |
| Aug 21, 2025 | 85.87 | 86.01 | 85.62 | 85.72 | 85.72 | -0.63% | 481,617 |
| Aug 20, 2025 | 86.33 | 86.33 | 85.94 | 86.26 | 86.26 | -0.22% | 255,059 |
| Aug 19, 2025 | 86.72 | 86.80 | 86.33 | 86.45 | 86.45 | -0.45% | 254,440 |
| Aug 18, 2025 | 86.86 | 86.87 | 86.66 | 86.84 | 86.84 | 0.01% | 258,086 |
| Aug 15, 2025 | 86.94 | 87.00 | 86.75 | 86.83 | 86.83 | 0.92% | 300,793 |
| Aug 14, 2025 | 86.02 | 86.24 | 85.79 | 86.04 | 86.04 | -0.74% | 515,097 |
| Aug 13, 2025 | 86.66 | 86.78 | 86.51 | 86.68 | 86.68 | 0.20% | 751,872 |
| Aug 12, 2025 | 85.89 | 86.57 | 85.79 | 86.51 | 86.51 | 1.42% | 413,847 |
| Aug 11, 2025 | 85.45 | 85.58 | 85.21 | 85.30 | 85.30 | -0.19% | 239,344 |
| Aug 8, 2025 | 85.28 | 85.63 | 85.19 | 85.46 | 85.46 | 0.91% | 237,224 |
| Aug 7, 2025 | 85.06 | 85.11 | 84.37 | 84.69 | 84.69 | 0.55% | 233,143 |
| Aug 6, 2025 | 83.90 | 84.33 | 83.83 | 84.23 | 84.23 | 1.03% | 286,860 |
| Aug 5, 2025 | 83.45 | 83.49 | 83.08 | 83.37 | 83.37 | 0.06% | 341,054 |
| Aug 4, 2025 | 83.00 | 83.36 | 82.97 | 83.32 | 83.32 | 1.71% | 457,208 |
| Aug 1, 2025 | 82.07 | 82.09 | 81.42 | 81.92 | 81.92 | - | 436,833 |
| Jul 31, 2025 | 82.39 | 82.44 | 81.62 | 81.92 | 81.92 | -0.55% | 615,700 |
| Jul 30, 2025 | 82.75 | 82.95 | 82.11 | 82.37 | 82.37 | -0.19% | 543,965 |
| Jul 29, 2025 | 82.75 | 82.77 | 82.44 | 82.53 | 82.53 | 0.08% | 483,009 |
| Jul 28, 2025 | 82.84 | 82.87 | 82.33 | 82.46 | 82.46 | -1.36% | 540,174 |
| Jul 25, 2025 | 83.40 | 83.63 | 83.28 | 83.60 | 83.60 | -0.59% | 367,269 |
| Jul 24, 2025 | 84.36 | 84.52 | 84.10 | 84.10 | 84.10 | -0.37% | 713,353 |
| Jul 23, 2025 | 84.12 | 84.41 | 83.98 | 84.41 | 84.41 | 2.99% | 424,188 |
| Jul 22, 2025 | 81.77 | 82.03 | 81.56 | 81.96 | 81.96 | 0.29% | 409,602 |
| Jul 21, 2025 | 81.52 | 82.07 | 81.47 | 81.72 | 81.72 | 1.03% | 483,720 |
| Jul 18, 2025 | 81.35 | 81.35 | 80.85 | 80.89 | 80.89 | -0.49% | 367,873 |
| Jul 17, 2025 | 80.80 | 81.34 | 80.80 | 81.29 | 81.29 | 0.43% | 200,961 |
| Jul 16, 2025 | 80.54 | 80.95 | 80.34 | 80.94 | 80.94 | 0.41% | 518,092 |
| Jul 15, 2025 | 81.29 | 81.32 | 80.47 | 80.61 | 80.61 | -0.78% | 447,882 |
| Jul 14, 2025 | 81.08 | 81.30 | 81.01 | 81.24 | 81.24 | 0.31% | 456,132 |
| Jul 11, 2025 | 81.10 | 81.13 | 80.87 | 80.99 | 80.99 | -0.71% | 315,068 |
| Jul 10, 2025 | 81.31 | 81.59 | 81.05 | 81.57 | 81.57 | 0.25% | 444,631 |
| Jul 9, 2025 | 81.27 | 81.42 | 81.04 | 81.37 | 81.37 | 0.16% | 777,189 |
| Jul 8, 2025 | 81.10 | 81.34 | 80.88 | 81.24 | 81.24 | 0.87% | 1,166,711 |
| Jul 7, 2025 | 81.15 | 81.38 | 80.30 | 80.54 | 80.54 | -2.23% | 535,326 |
| Jul 3, 2025 | 82.21 | 82.48 | 82.21 | 82.38 | 82.38 | 0.19% | 188,621 |
| Jul 2, 2025 | 81.77 | 82.22 | 81.66 | 82.22 | 82.22 | 0.35% | 379,585 |
| Jul 1, 2025 | 82.07 | 82.30 | 81.90 | 81.93 | 81.93 | -0.30% | 796,180 |
| Jun 30, 2025 | 82.01 | 82.22 | 81.89 | 82.18 | 82.18 | 0.12% | 333,051 |
| Jun 27, 2025 | 82.01 | 82.36 | 81.77 | 82.08 | 82.08 | 0.61% | 610,043 |