Vanguard FTSE Pacific ETF (VPL)
NYSEARCA: VPL · Real-Time Price · USD
73.72
+0.40 (0.55%)
Nov 21, 2024, 11:40 AM EST - Market open
VPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 73.33 | 73.40 | 72.94 | 73.32 | 73.32 | -0.70% | 506,575 |
| Nov 19, 2024 | 73.50 | 73.99 | 73.36 | 73.84 | 73.84 | 0.11% | 307,625 |
| Nov 18, 2024 | 73.28 | 73.87 | 73.24 | 73.76 | 73.76 | 0.94% | 308,455 |
| Nov 15, 2024 | 73.13 | 73.15 | 72.84 | 73.07 | 73.07 | -0.07% | 493,384 |
| Nov 14, 2024 | 73.43 | 73.57 | 73.05 | 73.12 | 73.12 | -0.08% | 783,982 |
| Nov 13, 2024 | 73.56 | 73.56 | 72.95 | 73.18 | 73.18 | -0.87% | 426,924 |
| Nov 12, 2024 | 74.47 | 74.47 | 73.39 | 73.82 | 73.82 | -1.67% | 334,016 |
| Nov 11, 2024 | 75.13 | 75.24 | 74.95 | 75.07 | 75.07 | -0.13% | 1,174,439 |
| Nov 8, 2024 | 75.42 | 75.47 | 74.86 | 75.17 | 75.17 | -1.25% | 744,843 |
| Nov 7, 2024 | 75.89 | 76.22 | 75.69 | 76.12 | 76.12 | 1.57% | 488,853 |
| Nov 6, 2024 | 74.90 | 74.98 | 74.09 | 74.94 | 74.94 | -0.52% | 391,896 |
| Nov 5, 2024 | 74.62 | 75.35 | 74.60 | 75.33 | 75.33 | 1.43% | 278,308 |
| Nov 4, 2024 | 74.49 | 74.89 | 74.23 | 74.27 | 74.27 | 0.22% | 287,378 |
| Nov 1, 2024 | 74.17 | 74.49 | 74.03 | 74.11 | 74.11 | -0.01% | 293,162 |
| Oct 31, 2024 | 74.11 | 74.19 | 73.47 | 74.12 | 74.12 | -0.50% | 456,933 |
| Oct 30, 2024 | 74.62 | 74.96 | 74.47 | 74.49 | 74.49 | -0.27% | 306,999 |
| Oct 29, 2024 | 74.60 | 74.84 | 74.48 | 74.69 | 74.69 | 0.34% | 475,464 |
| Oct 28, 2024 | 74.36 | 74.56 | 74.25 | 74.44 | 74.44 | 0.66% | 391,457 |
| Oct 25, 2024 | 74.39 | 74.44 | 73.75 | 73.95 | 73.95 | -0.18% | 383,926 |
| Oct 24, 2024 | 74.01 | 74.13 | 73.73 | 74.08 | 74.08 | 0.47% | 257,914 |
| Oct 23, 2024 | 73.72 | 73.87 | 73.37 | 73.73 | 73.73 | -1.43% | 236,079 |
| Oct 22, 2024 | 74.77 | 74.89 | 74.59 | 74.80 | 74.80 | -1.03% | 229,325 |
| Oct 21, 2024 | 76.01 | 76.09 | 75.31 | 75.58 | 75.58 | -1.36% | 799,207 |
| Oct 18, 2024 | 76.74 | 76.74 | 76.43 | 76.62 | 76.62 | 0.41% | 261,307 |
| Oct 17, 2024 | 76.64 | 76.68 | 76.22 | 76.31 | 76.31 | -0.43% | 254,939 |
| Oct 16, 2024 | 76.51 | 76.70 | 76.43 | 76.64 | 76.64 | 0.59% | 250,818 |
| Oct 15, 2024 | 77.15 | 77.20 | 76.09 | 76.19 | 76.19 | -1.60% | 235,657 |
| Oct 14, 2024 | 77.23 | 77.52 | 77.09 | 77.43 | 77.43 | -0.01% | 134,800 |
| Oct 11, 2024 | 76.89 | 77.53 | 76.89 | 77.44 | 77.44 | 0.35% | 141,184 |
| Oct 10, 2024 | 76.80 | 77.20 | 76.50 | 77.17 | 77.17 | -0.06% | 163,328 |
| Oct 9, 2024 | 76.80 | 77.34 | 76.77 | 77.22 | 77.22 | -0.28% | 203,709 |
| Oct 8, 2024 | 77.52 | 77.57 | 77.31 | 77.44 | 77.44 | -0.28% | 184,595 |
| Oct 7, 2024 | 77.78 | 77.95 | 77.35 | 77.66 | 77.66 | -0.64% | 609,739 |
| Oct 4, 2024 | 77.98 | 78.17 | 77.77 | 78.16 | 78.16 | 0.81% | 151,984 |
| Oct 3, 2024 | 77.29 | 77.69 | 77.18 | 77.53 | 77.53 | -0.87% | 588,548 |
| Oct 2, 2024 | 78.11 | 78.37 | 77.74 | 78.21 | 78.21 | -0.03% | 202,399 |
| Oct 1, 2024 | 78.81 | 78.81 | 77.78 | 78.23 | 78.23 | -0.20% | 331,823 |
| Sep 30, 2024 | 78.88 | 78.89 | 77.99 | 78.39 | 78.39 | 0.01% | 815,893 |
| Sep 27, 2024 | 78.72 | 79.26 | 78.19 | 78.38 | 78.38 | -1.48% | 450,480 |
| Sep 26, 2024 | 79.39 | 79.75 | 79.04 | 79.56 | 79.56 | 3.08% | 263,758 |
| Sep 25, 2024 | 77.83 | 77.83 | 77.17 | 77.18 | 77.18 | -0.85% | 215,861 |
| Sep 24, 2024 | 77.78 | 77.89 | 77.47 | 77.84 | 77.84 | 0.14% | 266,189 |
| Sep 23, 2024 | 77.42 | 77.88 | 77.42 | 77.73 | 77.73 | 0.65% | 163,307 |
| Sep 20, 2024 | 77.49 | 77.49 | 76.86 | 77.23 | 77.23 | -1.03% | 220,568 |
| Sep 19, 2024 | 78.01 | 78.22 | 77.42 | 78.03 | 77.52 | 2.23% | 186,751 |
| Sep 18, 2024 | 76.66 | 77.29 | 76.12 | 76.33 | 75.83 | -0.29% | 262,457 |
| Sep 17, 2024 | 76.97 | 77.11 | 76.38 | 76.55 | 76.05 | -0.84% | 376,924 |
| Sep 16, 2024 | 76.92 | 77.21 | 76.67 | 77.20 | 76.70 | 0.92% | 173,815 |
| Sep 13, 2024 | 76.49 | 76.84 | 76.34 | 76.50 | 76.00 | -0.07% | 157,047 |
| Sep 12, 2024 | 75.83 | 76.58 | 75.61 | 76.55 | 76.05 | 0.91% | 397,276 |
| Sep 11, 2024 | 75.12 | 75.88 | 74.25 | 75.86 | 75.37 | 0.64% | 288,739 |
| Sep 10, 2024 | 75.48 | 75.51 | 74.70 | 75.38 | 74.89 | -0.34% | 171,512 |
| Sep 9, 2024 | 75.47 | 75.96 | 75.44 | 75.64 | 75.15 | 1.82% | 201,490 |
| Sep 6, 2024 | 75.87 | 75.99 | 74.19 | 74.29 | 73.81 | -2.88% | 931,852 |
| Sep 5, 2024 | 76.38 | 76.71 | 76.13 | 76.49 | 75.99 | 0.38% | 351,218 |
| Sep 4, 2024 | 75.87 | 76.56 | 75.79 | 76.20 | 75.70 | -0.41% | 212,601 |
| Sep 3, 2024 | 77.52 | 77.65 | 76.32 | 76.51 | 76.01 | -1.68% | 616,802 |
| Aug 30, 2024 | 78.03 | 78.17 | 77.49 | 77.82 | 77.31 | 0.24% | 329,722 |
| Aug 29, 2024 | 77.83 | 78.20 | 77.53 | 77.63 | 77.12 | 0.18% | 182,565 |
| Aug 28, 2024 | 77.89 | 78.04 | 77.15 | 77.49 | 76.98 | -0.51% | 254,882 |
| Aug 27, 2024 | 77.73 | 78.00 | 77.58 | 77.89 | 77.38 | 0.63% | 142,938 |
| Aug 26, 2024 | 77.73 | 77.84 | 77.28 | 77.40 | 76.90 | -0.93% | 236,429 |
| Aug 23, 2024 | 77.26 | 78.21 | 77.16 | 78.13 | 77.62 | 2.37% | 265,024 |
| Aug 22, 2024 | 77.34 | 77.34 | 76.25 | 76.32 | 75.82 | -0.93% | 192,308 |
| Aug 21, 2024 | 76.90 | 77.24 | 76.73 | 77.04 | 76.54 | 0.96% | 265,310 |
| Aug 20, 2024 | 76.44 | 76.64 | 76.19 | 76.31 | 75.81 | -0.40% | 258,124 |
| Aug 19, 2024 | 76.02 | 76.75 | 76.02 | 76.62 | 76.12 | 1.44% | 318,473 |
| Aug 16, 2024 | 75.14 | 75.62 | 75.12 | 75.53 | 75.04 | 0.77% | 176,536 |
| Aug 15, 2024 | 74.60 | 75.22 | 74.58 | 74.95 | 74.46 | 1.43% | 308,153 |
| Aug 14, 2024 | 73.73 | 73.95 | 73.47 | 73.89 | 73.41 | 0.05% | 286,987 |
| Aug 13, 2024 | 73.15 | 73.97 | 73.15 | 73.85 | 73.37 | 2.26% | 262,594 |
| Aug 12, 2024 | 72.00 | 72.58 | 71.93 | 72.22 | 71.75 | 0.29% | 466,520 |
| Aug 9, 2024 | 71.53 | 72.04 | 71.42 | 72.01 | 71.54 | 0.24% | 197,438 |
| Aug 8, 2024 | 71.44 | 72.04 | 71.00 | 71.84 | 71.37 | 2.19% | 508,761 |
| Aug 7, 2024 | 71.81 | 71.91 | 70.29 | 70.30 | 69.84 | 0.99% | 1,204,020 |
| Aug 6, 2024 | 69.00 | 70.19 | 68.59 | 69.61 | 69.16 | -0.04% | 4,940,465 |
| Aug 5, 2024 | 67.66 | 70.11 | 67.57 | 69.64 | 69.19 | -2.75% | 1,305,982 |
| Aug 2, 2024 | 72.18 | 72.25 | 70.89 | 71.61 | 71.14 | -3.18% | 556,602 |
| Aug 1, 2024 | 75.02 | 75.22 | 73.48 | 73.96 | 73.48 | -3.46% | 531,037 |
| Jul 31, 2024 | 76.59 | 76.90 | 76.20 | 76.61 | 76.11 | 2.54% | 556,418 |
| Jul 30, 2024 | 74.82 | 74.91 | 74.45 | 74.71 | 74.22 | 0.03% | 416,540 |
| Jul 29, 2024 | 74.77 | 74.80 | 74.38 | 74.69 | 74.20 | 0.08% | 339,097 |
| Jul 26, 2024 | 74.36 | 74.76 | 74.27 | 74.63 | 74.14 | 1.25% | 363,150 |
| Jul 25, 2024 | 73.67 | 74.40 | 73.38 | 73.71 | 73.23 | -1.06% | 473,343 |
| Jul 24, 2024 | 75.44 | 75.51 | 74.48 | 74.50 | 74.01 | -1.72% | 239,328 |
| Jul 23, 2024 | 75.81 | 75.99 | 75.69 | 75.80 | 75.31 | -0.16% | 580,094 |
| Jul 22, 2024 | 75.82 | 75.97 | 75.61 | 75.92 | 75.43 | 0.49% | 361,364 |
| Jul 19, 2024 | 75.91 | 75.99 | 75.47 | 75.55 | 75.06 | -0.68% | 381,892 |
| Jul 18, 2024 | 77.02 | 77.06 | 75.92 | 76.07 | 75.57 | -1.28% | 245,739 |
| Jul 17, 2024 | 77.17 | 77.41 | 77.02 | 77.06 | 76.56 | -0.61% | 509,495 |
| Jul 16, 2024 | 76.91 | 77.58 | 76.86 | 77.53 | 77.02 | 0.81% | 299,077 |
| Jul 15, 2024 | 77.39 | 77.39 | 76.84 | 76.91 | 76.41 | -0.58% | 469,836 |
| Jul 12, 2024 | 77.26 | 77.64 | 77.13 | 77.36 | 76.86 | 0.78% | 495,184 |
| Jul 11, 2024 | 77.12 | 77.24 | 76.68 | 76.76 | 76.26 | 0.13% | 239,281 |
| Jul 10, 2024 | 76.39 | 76.70 | 76.36 | 76.66 | 76.16 | 1.48% | 303,757 |
| Jul 9, 2024 | 75.61 | 75.65 | 75.36 | 75.54 | 75.05 | 0.37% | 888,953 |
| Jul 8, 2024 | 75.60 | 75.68 | 75.26 | 75.26 | 74.77 | -0.65% | 205,667 |
| Jul 5, 2024 | 75.72 | 75.80 | 75.23 | 75.75 | 75.26 | 0.65% | 169,863 |
| Jul 3, 2024 | 74.89 | 75.33 | 74.88 | 75.26 | 74.77 | 1.06% | 129,343 |
| Jul 2, 2024 | 74.04 | 74.50 | 73.99 | 74.47 | 73.98 | 0.89% | 268,005 |