Vanguard FTSE Pacific ETF (VPL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 72.25 | 72.61 | 72.22 | 72.51 | 72.51 | 256,800 |
| 25 Apr 2024 | 71.43 | 72.12 | 71.21 | 72.02 | 72.02 | 281,400 |
| 24 Apr 2024 | 72.87 | 72.92 | 72.45 | 72.70 | 72.70 | 267,300 |
| 23 Apr 2024 | 72.15 | 72.65 | 72.09 | 72.57 | 72.57 | 475,000 |
| 22 Apr 2024 | 71.86 | 72.49 | 71.80 | 72.30 | 72.30 | 662,700 |
| 19 Apr 2024 | 71.76 | 71.79 | 71.28 | 71.43 | 71.43 | 407,400 |
| 18 Apr 2024 | 72.01 | 72.27 | 71.64 | 71.74 | 71.74 | 321,800 |
| 17 Apr 2024 | 72.04 | 72.07 | 71.45 | 71.75 | 71.75 | 450,800 |
| 16 Apr 2024 | 72.23 | 72.39 | 71.83 | 72.04 | 72.04 | 385,300 |
| 15 Apr 2024 | 74.24 | 74.31 | 73.08 | 73.21 | 73.21 | 337,800 |
| 12 Apr 2024 | 74.19 | 74.29 | 73.56 | 73.62 | 73.62 | 465,700 |
| 11 Apr 2024 | 74.96 | 75.05 | 74.24 | 74.90 | 74.90 | 219,900 |
| 10 Apr 2024 | 74.41 | 74.46 | 73.84 | 74.18 | 74.18 | 782,600 |
| 09 Apr 2024 | 75.83 | 75.87 | 75.26 | 75.61 | 75.61 | 527,900 |
| 08 Apr 2024 | 75.35 | 75.53 | 75.24 | 75.30 | 75.30 | 489,700 |
| 05 Apr 2024 | 74.85 | 75.23 | 74.66 | 75.05 | 75.05 | 310,000 |
| 04 Apr 2024 | 75.93 | 75.93 | 74.75 | 74.80 | 74.80 | 337,900 |
| 03 Apr 2024 | 74.79 | 75.47 | 74.78 | 75.38 | 75.38 | 229,200 |
| 02 Apr 2024 | 75.01 | 75.09 | 74.82 | 75.07 | 75.07 | 305,400 |
| 01 Apr 2024 | 75.59 | 75.67 | 75.13 | 75.29 | 75.29 | 582,200 |
| 28 Mar 2024 | 75.91 | 76.16 | 75.91 | 76.03 | 76.03 | 339,900 |
| 27 Mar 2024 | 76.08 | 76.32 | 75.91 | 76.31 | 76.31 | 334,300 |
| 26 Mar 2024 | 76.19 | 76.19 | 75.87 | 75.89 | 75.89 | 248,100 |
| 25 Mar 2024 | 75.69 | 75.97 | 75.65 | 75.75 | 75.75 | 214,400 |
| 22 Mar 2024 | 76.39 | 76.40 | 76.05 | 76.14 | 76.14 | 576,200 |
| 21 Mar 2024 | 76.44 | 76.57 | 76.33 | 76.38 | 76.38 | 238,700 |
| 20 Mar 2024 | 75.39 | 76.09 | 75.27 | 76.06 | 76.06 | 377,700 |
| 19 Mar 2024 | 74.99 | 75.45 | 74.84 | 75.37 | 75.37 | 296,900 |
| 18 Mar 2024 | 75.14 | 75.23 | 74.97 | 75.16 | 75.16 | 560,900 |
| 15 Mar 2024 | 74.53 | 74.65 | 74.29 | 74.53 | 74.53 | 297,200 |
| 15 Mar 2024 | 0.287 Dividend | |||||
| 14 Mar 2024 | 75.34 | 75.40 | 74.56 | 74.80 | 74.51 | 395,000 |
| 13 Mar 2024 | 75.05 | 75.41 | 74.99 | 75.21 | 74.92 | 243,400 |
| 12 Mar 2024 | 75.12 | 75.56 | 74.90 | 75.56 | 75.27 | 266,300 |
| 11 Mar 2024 | 75.07 | 75.20 | 74.87 | 75.03 | 74.74 | 365,500 |
| 08 Mar 2024 | 76.62 | 76.75 | 76.08 | 76.12 | 75.83 | 641,700 |
| 07 Mar 2024 | 76.06 | 76.26 | 75.90 | 76.15 | 75.86 | 368,900 |
| 06 Mar 2024 | 75.69 | 76.08 | 75.59 | 75.79 | 75.50 | 479,300 |
| 05 Mar 2024 | 74.91 | 75.13 | 74.44 | 74.61 | 74.32 | 284,100 |
| 04 Mar 2024 | 74.68 | 74.81 | 74.60 | 74.62 | 74.33 | 349,900 |
| 01 Mar 2024 | 74.53 | 75.06 | 74.33 | 74.99 | 74.70 | 309,500 |
| 29 Feb 2024 | 74.13 | 74.27 | 73.71 | 74.01 | 73.73 | 271,600 |
| 28 Feb 2024 | 73.58 | 73.74 | 73.53 | 73.62 | 73.34 | 162,000 |
| 27 Feb 2024 | 74.01 | 74.12 | 73.94 | 74.08 | 73.80 | 438,600 |
| 26 Feb 2024 | 74.12 | 74.12 | 73.82 | 73.95 | 73.67 | 215,100 |
| 23 Feb 2024 | 74.10 | 74.32 | 74.08 | 74.16 | 73.88 | 196,400 |
| 22 Feb 2024 | 73.97 | 74.16 | 73.82 | 74.11 | 73.83 | 358,500 |
| 21 Feb 2024 | 73.11 | 73.30 | 72.93 | 73.16 | 72.88 | 282,900 |
| 20 Feb 2024 | 73.41 | 73.55 | 73.08 | 73.26 | 72.98 | 363,500 |
| 16 Feb 2024 | 72.89 | 73.33 | 72.76 | 72.98 | 72.70 | 606,400 |
| 15 Feb 2024 | 72.45 | 72.95 | 72.45 | 72.91 | 72.63 | 315,100 |
| 14 Feb 2024 | 72.03 | 72.32 | 71.90 | 72.29 | 72.01 | 246,600 |
| 13 Feb 2024 | 72.13 | 72.17 | 71.38 | 71.65 | 71.38 | 366,700 |
| 12 Feb 2024 | 72.30 | 72.87 | 72.30 | 72.58 | 72.30 | 489,600 |
| 09 Feb 2024 | 71.97 | 72.22 | 71.77 | 72.21 | 71.93 | 742,400 |
| 08 Feb 2024 | 71.70 | 71.90 | 71.45 | 71.84 | 71.56 | 956,900 |
| 07 Feb 2024 | 72.15 | 72.26 | 72.02 | 72.16 | 71.88 | 660,100 |
| 06 Feb 2024 | 71.41 | 71.85 | 71.41 | 71.84 | 71.56 | 281,000 |
| 05 Feb 2024 | 71.57 | 71.75 | 71.24 | 71.55 | 71.28 | 268,300 |
| 02 Feb 2024 | 71.86 | 72.03 | 71.63 | 72.01 | 71.73 | 233,600 |
| 01 Feb 2024 | 71.74 | 72.22 | 71.56 | 72.17 | 71.89 | 559,700 |
| 31 Jan 2024 | 71.85 | 72.23 | 71.27 | 71.38 | 71.11 | 385,900 |
| 30 Jan 2024 | 71.48 | 71.53 | 71.23 | 71.46 | 71.19 | 379,700 |
| 29 Jan 2024 | 71.47 | 71.89 | 71.32 | 71.82 | 71.54 | 584,600 |
| 26 Jan 2024 | 71.15 | 71.32 | 71.03 | 71.11 | 70.84 | 328,900 |
| 25 Jan 2024 | 71.62 | 71.62 | 71.09 | 71.31 | 71.04 | 529,600 |
| 24 Jan 2024 | 71.74 | 71.88 | 71.39 | 71.42 | 71.15 | 289,100 |
| 23 Jan 2024 | 71.08 | 71.27 | 70.90 | 71.22 | 70.95 | 218,400 |
| 22 Jan 2024 | 71.26 | 71.59 | 71.25 | 71.39 | 71.12 | 328,200 |
| 19 Jan 2024 | 70.63 | 71.07 | 70.39 | 71.05 | 70.78 | 514,800 |
| 18 Jan 2024 | 70.31 | 70.70 | 70.28 | 70.68 | 70.41 | 485,100 |
| 17 Jan 2024 | 69.86 | 70.04 | 69.61 | 70.03 | 69.76 | 823,500 |
| 16 Jan 2024 | 71.53 | 71.55 | 70.90 | 71.07 | 70.80 | 3,307,300 |
| 12 Jan 2024 | 72.42 | 72.63 | 72.09 | 72.18 | 71.90 | 216,200 |
| 11 Jan 2024 | 71.86 | 71.96 | 71.17 | 71.82 | 71.54 | 227,300 |
| 10 Jan 2024 | 71.47 | 71.61 | 71.37 | 71.51 | 71.24 | 369,600 |
| 09 Jan 2024 | 70.90 | 71.08 | 70.73 | 70.88 | 70.61 | 643,400 |
| 08 Jan 2024 | 70.70 | 71.52 | 70.67 | 71.50 | 71.23 | 296,800 |
| 05 Jan 2024 | 70.67 | 71.42 | 70.63 | 70.76 | 70.49 | 290,200 |
| 04 Jan 2024 | 70.52 | 70.84 | 70.44 | 70.48 | 70.21 | 1,498,300 |
| 03 Jan 2024 | 70.77 | 71.07 | 70.46 | 70.79 | 70.52 | 307,500 |
| 02 Jan 2024 | 71.36 | 71.75 | 71.29 | 71.40 | 71.13 | 834,700 |
| 29 Dec 2023 | 71.95 | 72.21 | 71.85 | 72.03 | 71.75 | 604,000 |
| 28 Dec 2023 | 72.15 | 72.40 | 72.05 | 72.07 | 71.79 | 831,600 |
| 27 Dec 2023 | 71.27 | 71.64 | 71.27 | 71.59 | 71.32 | 887,600 |
| 26 Dec 2023 | 70.97 | 71.23 | 70.77 | 71.14 | 70.87 | 255,800 |
| 22 Dec 2023 | 70.98 | 71.23 | 70.83 | 71.04 | 70.77 | 453,200 |
| 21 Dec 2023 | 70.40 | 70.85 | 70.33 | 70.85 | 70.58 | 595,700 |
| 20 Dec 2023 | 70.32 | 70.44 | 69.46 | 69.50 | 69.23 | 728,100 |
| 19 Dec 2023 | 69.98 | 70.25 | 69.95 | 70.07 | 69.80 | 561,600 |
| 18 Dec 2023 | 69.66 | 69.80 | 69.39 | 69.55 | 69.28 | 558,900 |
| 18 Dec 2023 | 1.3 Dividend | |||||
| 15 Dec 2023 | 71.20 | 71.30 | 70.67 | 70.70 | 69.13 | 270,300 |
| 14 Dec 2023 | 71.05 | 71.54 | 71.00 | 71.31 | 69.73 | 707,900 |
| 13 Dec 2023 | 69.72 | 71.13 | 69.53 | 71.13 | 69.55 | 452,200 |
| 12 Dec 2023 | 69.54 | 69.92 | 69.38 | 69.89 | 68.34 | 562,800 |
| 11 Dec 2023 | 69.53 | 69.89 | 69.53 | 69.86 | 68.31 | 780,400 |
| 08 Dec 2023 | 69.26 | 69.70 | 69.19 | 69.57 | 68.03 | 219,700 |
| 07 Dec 2023 | 69.42 | 70.05 | 69.10 | 69.74 | 68.19 | 347,700 |
| 06 Dec 2023 | 69.68 | 69.73 | 69.10 | 69.14 | 67.61 | 1,499,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.