Vanguard FTSE Pacific Index Fund ETF Shares

VPL
🏛️ usa →
87.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.04 78.37 77.98 78.01 1.1M
2021-12-30 78.39 78.47 78.10 78.14 0.7M
2021-12-29 78.32 78.45 78.20 78.35 0.5M
2021-12-28 78.47 78.67 78.38 78.40 0.6M
2021-12-27 78.04 78.40 77.96 78.37 0.5M
2021-12-23 77.88 78.40 77.83 78.23 0.7M
2021-12-22 77.27 77.93 77.20 77.93 0.7M
2021-12-21 77.19 77.53 77.06 77.45 0.9M
2021-12-20 76.70 76.98 76.54 76.94 1.4M
2021-12-17 79.37 79.49 78.98 79.01 0.8M
2021-12-16 80.13 80.19 79.62 79.77 1.1M
2021-12-15 79.23 79.92 78.83 79.88 1.0M
2021-12-14 78.80 79.03 78.49 78.83 0.9M
2021-12-13 79.41 79.45 78.94 79.00 0.7M
2021-12-10 79.94 79.98 79.67 79.86 0.8M
2021-12-09 79.90 80.00 79.68 79.85 0.9M
2021-12-08 80.15 80.37 79.97 80.30 0.8M
2021-12-07 79.79 80.29 79.74 80.27 0.9M
2021-12-06 78.29 78.75 78.16 78.61 1.3M
2021-12-03 78.58 78.64 77.75 78.23 1.8M
2021-12-02 77.57 78.36 77.42 78.13 1.5M
2021-12-01 78.49 78.77 76.92 76.95 1.9M
2021-11-30 77.36 77.63 76.25 77.18 2.9M
2021-11-29 78.26 78.41 77.76 78.07 1.1M
2021-11-26 78.46 78.46 77.48 77.78 1.2M
2021-11-24 79.93 80.24 79.78 80.20 0.6M
2021-11-23 80.69 80.99 80.54 80.96 0.9M
2021-11-22 81.13 81.35 80.75 80.79 0.8M
2021-11-19 80.86 81.11 80.76 80.83 0.7M
2021-11-18 80.73 80.88 80.37 80.86 0.6M
2021-11-17 80.76 80.85 80.58 80.79 0.5M
2021-11-16 81.39 81.54 81.32 81.36 0.6M
2021-11-15 81.89 81.89 81.53 81.60 0.5M
2021-11-12 81.32 81.62 81.20 81.61 0.5M
2021-11-11 80.81 80.94 80.69 80.76 0.7M
2021-11-10 81.00 81.17 80.24 80.33 3.1M
2021-11-09 81.69 81.71 81.24 81.55 4.1M
2021-11-08 81.88 82.00 81.80 81.94 0.3M
2021-11-05 81.88 82.00 81.70 81.97 0.4M
2021-11-04 81.66 81.86 81.49 81.83 0.4M
2021-11-03 81.12 81.67 80.83 81.54 0.5M
2021-11-02 81.20 81.45 81.11 81.27 0.5M
2021-11-01 81.36 81.55 81.24 81.47 0.4M
2021-10-29 80.43 80.86 80.36 80.84 1.0M
2021-10-27 80.95 81.15 80.55 80.58 0.5M
2021-10-26 81.58 81.66 81.08 81.15 0.9M
2021-10-25 81.01 81.36 80.82 81.21 0.3M
2021-10-22 80.87 81.18 80.63 80.87 0.4M
2021-10-21 80.44 80.74 80.30 80.42 0.5M
2021-10-20 81.35 81.58 81.27 81.42 0.9M
2021-10-19 81.27 81.60 81.19 81.43 0.7M
2021-10-18 80.32 80.76 80.27 80.66 0.4M
2021-10-15 80.95 81.13 80.83 81.04 1.0M
2021-10-14 80.30 80.43 80.17 80.35 0.5M
2021-10-13 79.42 79.68 79.09 79.59 0.5M
2021-10-12 79.39 79.55 79.16 79.22 0.4M
2021-10-11 80.22 80.44 79.65 79.70 0.2M
2021-10-08 79.85 79.85 79.46 79.54 0.5M
2021-10-07 79.58 80.15 79.58 79.83 0.3M
2021-10-06 78.40 79.22 77.98 79.18 1.0M
2021-10-05 79.63 80.21 79.55 79.93 0.6M
2021-10-04 80.31 80.33 79.12 79.55 0.8M
2021-10-01 80.85 81.09 80.23 80.88 0.8M
2021-09-30 81.44 81.67 80.98 81.04 0.9M
2021-09-29 81.65 81.87 81.37 81.46 0.4M
2021-09-28 82.17 82.17 81.40 81.52 1.0M
2021-09-27 83.16 83.45 83.06 83.40 0.4M
2021-09-24 83.12 83.37 83.07 83.22 0.2M
2021-09-23 83.59 84.09 83.59 83.95 0.3M
2021-09-22 83.04 83.64 82.92 83.18 0.7M
2021-09-21 83.55 83.65 83.16 83.21 1.0M
2021-09-20 82.24 82.71 81.89 82.51 0.7M
2021-09-17 84.63 84.71 84.21 84.46 0.4M
2021-09-16 85.00 85.23 84.78 85.22 0.3M
2021-09-15 85.17 85.66 85.08 85.66 0.4M
2021-09-14 85.70 85.70 84.98 85.07 0.4M
2021-09-13 85.52 85.60 85.25 85.50 0.7M
2021-09-10 85.46 85.49 84.56 84.57 0.7M
2021-09-09 84.62 84.92 84.51 84.72 0.6M
2021-09-08 85.02 85.07 84.48 84.62 0.7M
2021-09-07 84.73 85.22 84.65 85.09 0.5M
2021-09-03 84.12 84.93 84.12 84.82 0.5M
2021-09-02 83.36 83.51 83.18 83.29 0.7M
2021-09-01 82.97 83.33 82.81 83.11 0.5M
2021-08-31 82.25 82.35 82.07 82.12 0.6M
2021-08-30 81.78 81.84 81.64 81.72 0.3M
2021-08-27 80.99 81.79 80.94 81.79 0.6M
2021-08-26 81.23 81.24 80.90 81.03 0.4M
2021-08-25 81.42 81.64 81.26 81.53 0.3M
2021-08-24 81.39 81.75 81.34 81.61 0.4M
2021-08-23 80.57 80.94 80.54 80.84 0.6M
2021-08-20 79.39 80.00 79.31 79.92 0.4M
2021-08-19 79.71 80.18 79.66 79.97 1.0M
2021-08-18 81.06 81.25 80.66 80.68 0.7M
2021-08-17 80.81 81.04 80.58 80.98 0.5M
2021-08-16 81.87 82.13 81.59 82.13 0.4M
2021-08-13 82.42 82.62 82.34 82.62 0.4M
2021-08-12 82.39 82.47 82.08 82.47 0.4M
2021-08-11 82.89 82.92 82.60 82.88 0.6M
2021-08-10 82.09 82.32 82.00 82.32 0.5M
2021-08-09 82.33 82.49 82.20 82.38 0.3M
2021-08-06 82.53 82.57 82.29 82.44 0.3M
2021-08-05 82.69 82.74 82.58 82.64 0.2M
2021-08-04 82.63 82.71 82.26 82.31 0.6M
2021-08-03 82.41 82.74 82.05 82.74 0.3M
2021-08-02 82.43 82.52 81.92 81.97 0.4M
2021-07-30 81.45 81.80 81.31 81.49 0.4M
2021-07-29 82.32 82.44 82.18 82.22 0.3M
2021-07-28 81.57 82.03 81.33 81.85 1.0M
2021-07-27 81.52 81.52 80.90 81.40 3.4M
2021-07-26 81.49 81.93 81.42 81.92 1.9M
2021-07-23 82.02 82.14 81.80 82.14 0.5M
2021-07-22 82.04 82.05 81.64 81.90 0.4M
2021-07-21 81.00 81.73 80.98 81.73 0.6M
2021-07-20 80.41 81.29 80.33 81.11 0.6M
2021-07-19 80.73 80.76 79.82 80.26 0.7M
2021-07-16 82.27 82.29 81.48 81.62 0.5M
2021-07-15 82.29 82.44 82.06 82.26 0.5M
2021-07-14 83.00 83.10 82.75 82.92 0.3M
2021-07-13 82.75 82.89 82.36 82.48 0.6M
2021-07-12 82.47 82.81 82.38 82.77 0.4M
2021-07-09 81.94 82.56 81.94 82.56 0.5M
2021-07-08 80.76 81.14 80.56 80.97 0.6M
2021-07-07 82.27 82.45 81.94 82.27 0.5M
2021-07-06 82.66 82.67 81.85 82.22 0.5M
2021-07-02 82.39 82.70 82.24 82.62 0.5M
2021-07-01 82.04 82.21 81.79 82.15 0.6M
2021-06-30 82.33 82.49 82.07 82.31 0.4M
2021-06-29 82.99 82.99 82.77 82.90 0.3M
2021-06-28 83.10 83.11 82.76 82.89 0.3M
2021-06-25 83.23 83.36 83.01 83.34 0.6M
2021-06-24 82.72 82.93 82.66 82.93 0.5M
2021-06-23 82.24 82.42 82.01 82.16 0.3M
2021-06-22 82.34 82.73 82.16 82.61 0.3M
2021-06-21 81.82 82.61 81.67 82.61 0.4M
2021-06-18 82.34 82.46 82.09 82.15 0.4M
2021-06-17 83.70 83.91 83.36 83.67 0.5M
2021-06-16 84.58 84.69 83.68 84.04 0.5M
2021-06-15 84.35 84.44 84.22 84.34 0.3M
2021-06-14 84.21 84.34 84.06 84.30 0.3M
2021-06-11 84.29 84.36 84.06 84.36 0.4M
2021-06-10 84.20 84.42 84.05 84.23 0.5M
2021-06-09 84.20 84.20 83.79 83.84 0.3M
2021-06-08 84.60 84.61 84.27 84.38 0.3M
2021-06-07 84.69 84.69 84.37 84.63 0.5M
2021-06-04 84.34 84.64 84.25 84.51 0.5M
2021-06-03 83.55 83.72 83.29 83.56 0.7M
2021-06-02 83.65 83.88 83.58 83.78 0.9M
2021-06-01 83.64 83.64 83.21 83.25 0.8M
2021-05-28 83.24 83.59 83.24 83.29 0.6M
2021-05-27 82.87 83.06 82.73 82.87 0.5M
2021-05-26 82.80 82.98 82.73 82.94 0.4M
2021-05-25 82.91 82.94 82.48 82.65 0.4M
2021-05-24 82.43 82.71 82.35 82.62 0.2M
2021-05-21 82.40 82.45 81.84 82.12 0.4M
2021-05-20 81.82 82.39 81.79 82.20 0.4M
2021-05-19 80.95 81.63 80.71 81.35 1.2M
2021-05-18 82.12 82.29 81.78 81.81 0.4M
2021-05-17 80.95 81.17 80.78 81.16 0.7M
2021-05-14 81.28 81.77 81.28 81.72 0.5M
2021-05-13 80.10 80.80 80.08 80.66 0.7M
2021-05-12 81.27 81.47 79.86 80.08 1.7M
2021-05-11 82.28 82.75 81.92 82.63 6.4M
2021-05-10 84.71 84.74 83.82 83.89 0.7M
2021-05-07 83.52 84.15 83.41 83.94 0.7M
2021-05-06 82.73 83.34 82.58 83.34 0.8M
2021-05-05 82.43 82.88 82.28 82.72 0.6M
2021-05-04 82.15 82.27 81.37 81.82 0.8M
2021-05-03 82.30 82.69 82.13 82.61 0.6M
2021-04-30 82.42 82.47 81.73 81.98 0.6M
2021-04-29 83.25 83.25 82.49 83.07 0.6M
2021-04-28 82.81 83.20 82.75 82.97 0.5M
2021-04-27 82.95 83.06 82.83 82.97 0.5M
2021-04-26 83.62 83.82 83.46 83.68 0.6M
2021-04-23 83.25 83.85 83.20 83.70 0.6M
2021-04-22 83.29 83.32 82.59 82.75 0.5M
2021-04-21 82.19 83.10 82.15 83.07 0.6M
2021-04-20 82.82 82.96 82.19 82.38 0.8M
2021-04-19 84.20 84.22 83.55 83.82 0.7M
2021-04-16 84.40 84.40 84.10 84.31 0.5M
2021-04-15 84.34 84.34 84.12 84.20 0.6M
2021-04-14 83.53 84.01 83.53 83.74 0.5M
2021-04-13 83.16 83.50 83.05 83.48 0.9M
2021-04-12 83.00 83.14 82.64 82.81 0.5M
2021-04-09 83.02 83.34 82.95 83.34 0.4M
2021-04-08 83.04 83.08 82.85 83.00 0.4M
2021-04-07 82.53 82.76 82.47 82.71 0.5M
2021-04-06 82.45 82.76 82.39 82.59 0.8M
2021-04-05 82.84 83.42 82.62 83.37 0.6M
2021-04-01 81.92 82.51 81.81 82.40 0.5M
2021-03-31 81.40 82.03 81.40 81.66 0.6M
2021-03-30 81.96 82.16 81.67 81.99 0.4M
2021-03-29 82.37 82.62 81.99 82.44 0.6M
2021-03-26 82.15 83.06 82.05 83.06 0.8M
2021-03-25 81.08 81.88 80.89 81.71 1.0M
2021-03-24 81.03 81.41 80.82 80.90 1.1M
2021-03-23 82.03 82.19 81.41 81.55 0.8M
2021-03-22 83.14 83.28 82.77 83.03 0.8M
2021-03-19 83.31 83.51 82.54 83.42 0.9M
2021-03-18 83.06 83.60 82.81 82.82 0.8M
2021-03-17 82.49 83.32 82.31 83.15 0.8M
2021-03-16 82.80 82.87 82.52 82.71 0.6M
2021-03-15 82.32 82.49 81.82 82.45 0.6M
2021-03-12 81.47 81.88 81.32 81.85 0.8M
2021-03-11 81.46 81.69 81.22 81.43 1.1M
2021-03-10 81.24 81.40 80.82 81.25 0.8M
2021-03-09 80.98 81.52 80.79 81.26 2.9M
2021-03-08 80.52 80.88 80.25 80.39 1.2M
2021-03-05 81.27 81.45 80.04 81.37 0.6M
2021-03-04 81.36 81.80 80.22 80.59 1.0M
2021-03-03 81.69 81.99 81.30 81.31 0.6M
2021-03-02 81.79 82.00 81.37 81.68 0.6M
2021-03-01 81.81 82.50 81.77 82.45 0.6M
2021-02-26 81.45 81.47 80.46 80.71 1.1M
2021-02-25 83.50 83.64 81.74 82.02 0.8M
2021-02-24 82.60 83.48 82.42 83.34 0.6M
2021-02-23 83.63 84.10 82.99 83.91 1.0M
2021-02-22 83.37 84.05 83.21 83.60 0.4M
2021-02-19 83.87 84.21 83.80 84.04 0.4M
2021-02-18 83.18 83.53 82.81 83.52 0.4M
2021-02-17 84.10 84.48 83.89 84.34 0.5M
2021-02-16 84.72 84.90 84.36 84.48 0.3M
2021-02-12 83.74 84.26 83.67 84.26 0.5M
2021-02-11 83.98 84.05 83.56 83.91 0.8M
2021-02-10 83.86 83.88 83.04 83.39 0.6M
2021-02-09 83.17 83.53 83.09 83.40 2.1M
2021-02-08 82.99 83.25 82.93 83.06 0.6M
2021-02-05 82.21 82.32 81.86 82.31 0.2M
2021-02-04 81.46 81.60 80.99 81.58 0.8M
2021-02-03 81.54 81.71 81.33 81.58 0.4M
2021-02-02 80.87 81.31 80.74 81.16 0.3M
2021-02-01 80.29 80.51 79.94 80.47 0.4M
2021-01-29 79.98 80.17 78.92 79.26 0.6M
2021-01-28 80.69 81.68 80.57 81.23 0.6M
2021-01-27 81.56 81.57 80.62 80.74 0.6M
2021-01-26 82.67 82.81 82.44 82.77 0.4M
2021-01-25 82.32 82.97 81.85 82.97 0.5M
2021-01-22 82.01 82.46 81.90 82.36 0.4M
2021-01-21 82.77 82.98 82.34 82.77 0.9M
2021-01-20 82.24 82.82 82.13 82.81 0.5M
2021-01-19 82.14 82.14 81.75 81.93 0.6M
2021-01-15 81.71 81.84 81.06 81.58 0.5M
2021-01-14 82.56 83.12 82.56 82.89 0.4M
2021-01-13 82.16 82.40 82.02 82.20 0.4M
2021-01-12 81.75 82.21 81.57 82.20 0.7M
2021-01-11 81.53 82.10 81.47 81.79 0.5M
2021-01-08 82.52 82.71 81.79 82.71 0.8M
2021-01-07 80.83 81.33 80.81 81.19 2.1M
2021-01-06 80.16 81.47 80.01 81.15 3.2M
2021-01-05 79.81 80.53 79.81 80.30 0.4M
2021-01-04 80.35 80.35 79.10 79.24 1.0M