Vanguard FTSE Pacific ETF (VPL)

VPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	113.40	114.18	112.89	114.05	114.05	1.82%	456,133
May 12, 2026	112.50	112.80	110.74	112.01	112.01	-2.11%	853,918
May 11, 2026	114.00	114.75	114.00	114.43	114.43	0.47%	380,011
May 8, 2026	112.98	113.96	112.98	113.89	113.89	2.54%	635,197
May 7, 2026	112.78	112.90	110.90	111.07	111.07	-1.34%	1,051,989
May 6, 2026	111.84	112.65	111.56	112.58	112.58	3.29%	502,168
May 5, 2026	107.86	109.28	107.86	108.99	108.99	2.20%	776,659
May 4, 2026	107.13	107.89	106.13	106.64	106.64	-0.19%	1,694,320
May 1, 2026	106.48	107.73	106.32	106.84	106.84	-0.42%	840,017
Apr 30, 2026	106.09	107.53	105.67	107.29	107.29	2.83%	778,209
Apr 29, 2026	104.95	105.07	103.70	104.34	104.34	-0.68%	777,268
Apr 28, 2026	105.06	105.61	104.53	105.05	105.05	-0.42%	1,213,624
Apr 27, 2026	105.90	106.14	105.36	105.49	105.49	0.45%	437,724
Apr 24, 2026	104.56	105.26	104.20	105.02	105.02	0.71%	466,786
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

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.