Vanguard FTSE Pacific ETF (VPL)

VPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	105.09	105.48	103.11	104.28	104.28	-1.24%	700,909
Apr 22, 2026	105.04	105.66	104.87	105.59	105.59	1.61%	392,919
Apr 21, 2026	105.75	105.92	103.76	103.92	103.92	-2.27%	1,178,356
Apr 20, 2026	106.24	106.45	105.62	106.33	106.33	-0.97%	424,112
Apr 17, 2026	107.07	108.48	106.89	107.37	107.37	1.44%	527,862
Apr 16, 2026	105.95	106.15	105.40	105.85	105.85	0.37%	414,939
Apr 15, 2026	105.18	105.56	104.89	105.46	105.46	-0.45%	812,895
Apr 14, 2026	104.73	106.02	104.65	105.94	105.94	1.40%	254,434
Apr 13, 2026	102.46	104.57	102.42	104.48	104.48	0.51%	1,499,301
Apr 10, 2026	103.91	104.32	103.47	103.95	103.95	-0.08%	547,183
Apr 9, 2026	102.76	104.55	102.48	104.03	104.03	-0.85%	447,901
Apr 8, 2026	105.11	105.51	103.94	104.92	104.92	5.36%	779,354
Apr 7, 2026	99.03	99.70	97.60	99.58	99.58	0.24%	872,036
Apr 6, 2026	98.85	99.54	98.71	99.34	99.34	0.91%	716,238
Apr 2, 2026	96.60	99.19	96.30	98.44	98.44	-1.34%	1,628,127
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

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.