Vanguard FTSE Pacific ETF (VPL)
NYSEARCA: VPL · Real-Time Price · USD
74.72
+0.89 (1.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
VPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 73.93 | 74.72 | 73.82 | 74.72 | 74.72 | 1.21% | 370,537 |
| Apr 23, 2025 | 74.53 | 74.67 | 73.68 | 73.83 | 73.83 | 0.19% | 578,946 |
| Apr 22, 2025 | 73.34 | 74.10 | 73.31 | 73.69 | 73.69 | 1.91% | 2,088,966 |
| Apr 21, 2025 | 72.68 | 72.79 | 71.84 | 72.31 | 72.31 | -0.07% | 497,071 |
| Apr 17, 2025 | 72.22 | 72.76 | 72.21 | 72.36 | 72.36 | 1.61% | 247,212 |
| Apr 16, 2025 | 71.63 | 71.95 | 70.98 | 71.21 | 71.21 | -0.53% | 501,263 |
| Apr 15, 2025 | 71.53 | 71.92 | 71.44 | 71.59 | 71.59 | 0.46% | 612,816 |
| Apr 14, 2025 | 70.99 | 71.56 | 70.70 | 71.26 | 71.26 | 1.63% | 568,324 |
| Apr 11, 2025 | 68.84 | 70.26 | 68.66 | 70.12 | 70.12 | 2.77% | 440,663 |
| Apr 10, 2025 | 68.65 | 68.84 | 66.74 | 68.23 | 68.23 | -2.63% | 875,999 |
| Apr 9, 2025 | 65.19 | 70.23 | 64.91 | 70.07 | 70.07 | 7.73% | 2,769,749 |
| Apr 8, 2025 | 67.81 | 67.92 | 64.41 | 65.04 | 65.04 | -0.21% | 1,718,497 |
| Apr 7, 2025 | 64.59 | 66.92 | 64.21 | 65.18 | 65.18 | -1.09% | 3,263,018 |
| Apr 4, 2025 | 67.59 | 67.82 | 65.68 | 65.90 | 65.90 | -6.18% | 927,905 |
| Apr 3, 2025 | 71.04 | 71.23 | 70.09 | 70.24 | 70.24 | -3.21% | 361,758 |
| Apr 2, 2025 | 71.81 | 72.65 | 71.81 | 72.57 | 72.57 | -0.04% | 737,889 |
| Apr 1, 2025 | 72.14 | 72.73 | 71.83 | 72.60 | 72.60 | 0.19% | 1,082,051 |
| Mar 31, 2025 | 72.01 | 72.58 | 71.73 | 72.46 | 72.46 | -0.74% | 304,349 |
| Mar 28, 2025 | 73.28 | 73.50 | 72.84 | 73.00 | 73.00 | -1.79% | 419,275 |
| Mar 27, 2025 | 74.38 | 74.58 | 74.20 | 74.33 | 74.33 | -0.11% | 324,329 |
| Mar 26, 2025 | 74.88 | 74.93 | 74.24 | 74.41 | 74.41 | -0.91% | 454,770 |
| Mar 25, 2025 | 74.88 | 75.10 | 74.78 | 75.09 | 75.09 | 0.54% | 327,380 |
| Mar 24, 2025 | 74.61 | 74.72 | 74.44 | 74.69 | 74.69 | 0.05% | 445,042 |
| Mar 21, 2025 | 74.49 | 74.70 | 74.34 | 74.65 | 74.65 | -0.63% | 279,872 |
| Mar 20, 2025 | 74.73 | 75.16 | 74.62 | 75.12 | 74.70 | -0.66% | 182,596 |
| Mar 19, 2025 | 75.06 | 75.84 | 74.97 | 75.62 | 75.20 | 0.84% | 291,029 |
| Mar 18, 2025 | 74.91 | 75.03 | 74.54 | 74.99 | 74.57 | -0.58% | 362,838 |
| Mar 17, 2025 | 74.87 | 75.57 | 74.87 | 75.43 | 75.01 | 1.26% | 348,076 |
| Mar 14, 2025 | 73.92 | 74.52 | 73.87 | 74.49 | 74.08 | 1.65% | 232,446 |
| Mar 13, 2025 | 73.35 | 73.62 | 73.14 | 73.28 | 72.87 | -0.65% | 337,518 |
| Mar 12, 2025 | 73.54 | 73.85 | 73.15 | 73.76 | 73.35 | 1.44% | 696,335 |
| Mar 11, 2025 | 73.03 | 73.18 | 72.30 | 72.71 | 72.31 | -0.66% | 5,499,307 |
| Mar 10, 2025 | 73.63 | 73.88 | 72.73 | 73.19 | 72.78 | -1.96% | 579,944 |
| Mar 7, 2025 | 74.15 | 74.73 | 73.88 | 74.65 | 74.24 | 0.65% | 488,850 |
| Mar 6, 2025 | 74.47 | 74.90 | 74.15 | 74.17 | 73.76 | -0.87% | 400,884 |
| Mar 5, 2025 | 73.92 | 74.92 | 73.92 | 74.82 | 74.40 | 2.19% | 872,671 |
| Mar 4, 2025 | 73.03 | 73.92 | 72.38 | 73.22 | 72.81 | -0.33% | 543,053 |
| Mar 3, 2025 | 74.20 | 74.41 | 73.21 | 73.46 | 73.05 | 0.55% | 386,548 |
| Feb 28, 2025 | 72.76 | 73.15 | 72.53 | 73.06 | 72.65 | -0.91% | 361,952 |
| Feb 27, 2025 | 74.57 | 74.57 | 73.70 | 73.73 | 73.32 | -0.97% | 403,544 |
| Feb 26, 2025 | 74.46 | 75.01 | 74.35 | 74.45 | 74.04 | 0.01% | 422,910 |
| Feb 25, 2025 | 74.69 | 74.70 | 74.10 | 74.44 | 74.03 | 0.68% | 844,937 |
| Feb 24, 2025 | 74.28 | 74.39 | 73.87 | 73.94 | 73.53 | -0.32% | 645,548 |
| Feb 21, 2025 | 74.81 | 74.87 | 74.06 | 74.18 | 73.77 | -1.00% | 315,148 |
| Feb 20, 2025 | 74.85 | 74.99 | 74.61 | 74.93 | 74.51 | 0.25% | 396,752 |
| Feb 19, 2025 | 74.54 | 74.77 | 74.45 | 74.74 | 74.32 | -0.41% | 437,744 |
| Feb 18, 2025 | 74.92 | 75.08 | 74.83 | 75.05 | 74.63 | 0.78% | 375,783 |
| Feb 14, 2025 | 74.65 | 74.78 | 74.45 | 74.47 | 74.06 | -0.05% | 233,271 |
| Feb 13, 2025 | 73.78 | 74.57 | 73.74 | 74.51 | 74.10 | 1.60% | 939,063 |
| Feb 12, 2025 | 72.65 | 73.46 | 72.55 | 73.34 | 72.93 | -0.23% | 5,209,637 |