Vanguard FTSE Pacific ETF (VPL)

VPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	99.72	100.84	99.36	99.78	99.78	2.10%	1,576,230
Mar 31, 2026	95.01	97.82	94.76	97.73	97.73	3.52%	2,078,922
Mar 30, 2026	96.00	96.06	94.01	94.41	94.41	-0.69%	1,226,990
Mar 27, 2026	95.65	96.13	94.68	95.07	95.07	-0.60%	2,208,293
Mar 26, 2026	97.21	97.75	95.62	95.64	95.64	-3.00%	1,006,207
Mar 25, 2026	99.14	99.45	98.23	98.60	98.60	1.10%	1,501,983
Mar 24, 2026	96.90	98.32	96.77	97.53	97.53	-1.32%	2,831,965
Mar 23, 2026	98.41	99.90	97.45	98.83	98.83	3.41%	2,848,535
Mar 20, 2026	98.80	98.90	95.19	95.57	95.57	-3.90%	1,240,285
Mar 19, 2026	97.16	99.94	96.91	99.45	99.45	0.46%	2,013,864
Mar 18, 2026	99.86	100.41	98.95	98.99	98.99	-1.33%	1,139,329
Mar 17, 2026	100.71	100.96	100.06	100.32	100.32	0.22%	482,570
Mar 16, 2026	99.39	100.40	99.18	100.10	100.10	3.07%	842,330
Mar 13, 2026	98.80	99.17	96.96	97.12	97.12	-0.78%	930,178
Mar 12, 2026	99.21	99.25	97.55	97.88	97.88	-2.80%	1,109,368
Mar 11, 2026	100.30	101.29	99.80	100.70	100.70	-0.18%	1,607,053
Mar 10, 2026	100.98	103.27	100.31	100.88	100.88	0.35%	1,881,095
Mar 9, 2026	97.50	100.84	96.58	100.53	100.53	1.68%	2,188,665
Mar 6, 2026	98.08	99.55	97.67	98.87	98.87	-0.96%	2,164,040
Mar 5, 2026	100.85	101.48	98.53	99.83	99.83	-3.13%	10,425,759
Mar 4, 2026	101.50	103.87	101.16	103.06	103.06	1.23%	4,759,179
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

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.