Vanguard FTSE Pacific ETF (VPL)

VPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	99.96	102.51	98.61	101.81	101.81	-4.70%	2,680,429
Mar 2, 2026	105.64	107.30	105.50	106.83	106.83	-1.93%	2,018,549
Feb 27, 2026	108.80	109.32	108.49	108.93	108.93	0.12%	1,427,489
Feb 26, 2026	108.84	109.36	107.70	108.80	108.80	0.17%	1,779,426
Feb 25, 2026	108.27	108.74	108.06	108.61	108.61	1.54%	846,591
Feb 24, 2026	106.19	107.21	106.02	106.96	106.96	0.73%	839,053
Feb 23, 2026	106.58	106.98	105.93	106.19	106.19	-0.50%	806,695
Feb 20, 2026	105.07	106.74	105.04	106.72	106.72	1.26%	1,206,181
Feb 19, 2026	104.82	105.39	104.57	105.39	105.39	0.42%	1,481,927
Feb 18, 2026	104.96	105.61	104.66	104.95	104.95	0.05%	1,179,685
Feb 17, 2026	104.89	105.51	104.05	104.90	104.90	-1.43%	23,548,019
Feb 13, 2026	105.76	106.59	104.93	106.42	106.42	0.46%	1,351,094
Feb 12, 2026	106.95	107.13	105.55	105.93	105.93	-0.31%	1,395,304
Feb 11, 2026	105.81	106.46	105.14	106.26	106.26	1.65%	1,432,563
Feb 10, 2026	104.63	104.96	104.39	104.54	104.54	0.85%	978,105
Feb 9, 2026	102.41	103.82	102.40	103.66	103.66	1.91%	1,192,239
Feb 6, 2026	100.65	101.80	100.59	101.72	101.72	2.88%	1,045,486
Feb 5, 2026	99.09	99.76	98.74	98.87	98.87	-1.30%	1,226,491
Feb 4, 2026	101.24	101.47	99.79	100.17	100.17	0.26%	1,603,980
Feb 3, 2026	99.81	100.03	98.97	99.91	99.91	1.27%	933,530
Feb 2, 2026	98.00	98.80	97.89	98.66	98.66	-0.15%	1,145,700
Jan 30, 2026	99.60	99.95	98.52	98.81	98.81	-1.14%	1,162,264
Jan 29, 2026	100.26	100.34	98.48	99.95	99.95	0.65%	994,015
Jan 28, 2026	99.19	99.39	98.66	99.30	99.30	-0.17%	1,143,803
Jan 27, 2026	98.81	99.56	98.81	99.47	99.47	2.06%	748,347
Jan 26, 2026	97.80	98.03	97.45	97.46	97.46	0.22%	819,394
Jan 23, 2026	96.28	97.43	96.22	97.25	97.25	0.42%	553,355
Jan 22, 2026	96.77	97.03	96.45	96.84	96.84	0.51%	546,323
Jan 21, 2026	95.74	96.63	95.60	96.35	96.35	1.58%	786,212
Jan 20, 2026	94.87	95.48	94.70	94.85	94.85	-1.50%	752,542
Jan 16, 2026	96.26	96.35	95.88	96.29	96.29	0.40%	637,195
Jan 15, 2026	96.30	96.30	95.88	95.91	95.91	0.60%	497,986
Jan 14, 2026	95.26	95.49	95.04	95.34	95.34	0.80%	765,252
Jan 13, 2026	95.15	95.15	94.41	94.58	94.58	-0.98%	751,066
Jan 12, 2026	95.00	95.53	94.98	95.52	95.52	0.60%	507,454
Jan 9, 2026	94.42	95.06	94.38	94.95	94.95	1.46%	905,968
Jan 8, 2026	93.37	93.62	93.26	93.58	93.58	0.06%	1,056,153
Jan 7, 2026	93.83	93.83	93.39	93.52	93.52	-0.25%	1,223,784
Jan 6, 2026	93.45	93.76	93.38	93.75	93.75	0.40%	883,150
Jan 5, 2026	92.72	93.42	92.65	93.38	93.38	1.72%	736,200
Jan 2, 2026	91.71	91.80	91.16	91.80	91.80	1.55%	1,613,655
Dec 31, 2025	90.61	90.68	90.26	90.40	90.40	-0.59%	1,703,028
Dec 30, 2025	91.12	91.16	90.89	90.94	90.94	-0.12%	1,415,314
Dec 29, 2025	90.84	91.09	90.73	91.05	91.05	0.28%	5,299,881
Dec 26, 2025	90.67	90.82	90.50	90.80	90.80	0.31%	1,243,535
Dec 24, 2025	90.39	90.65	90.28	90.52	90.52	0.21%	342,803
Dec 23, 2025	90.24	90.38	90.13	90.33	90.33	1.01%	1,053,007
Dec 22, 2025	89.21	89.54	89.19	89.43	89.43	0.17%	3,952,241
Dec 19, 2025	89.04	89.52	89.00	89.28	89.28	-1.90%	617,250
Dec 18, 2025	91.39	91.62	90.94	91.01	88.59	0.69%	668,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.