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
2022-12-30 64.48 64.69 64.27 64.35 0.6M
2022-12-29 64.47 64.93 64.44 64.85 0.6M
2022-12-28 64.72 64.88 63.86 63.91 0.6M
2022-12-27 64.57 64.96 64.50 64.76 0.4M
2022-12-23 64.21 64.62 64.14 64.56 0.6M
2022-12-22 64.62 64.62 63.81 64.31 0.8M
2022-12-21 64.58 64.96 64.50 64.79 0.6M
2022-12-20 64.46 64.90 64.31 64.55 1.0M
2022-12-19 64.46 64.47 63.85 64.07 0.5M
2022-12-16 64.99 65.39 64.87 65.28 0.8M
2022-12-15 66.03 66.03 64.92 65.16 0.7M
2022-12-14 67.13 67.40 66.37 66.84 0.7M
2022-12-13 67.81 67.88 66.91 67.11 1.0M
2022-12-12 65.99 66.08 65.70 66.06 0.5M
2022-12-09 66.15 66.51 66.03 66.11 2.6M
2022-12-08 65.42 65.84 65.31 65.82 2.4M
2022-12-07 65.17 65.42 65.01 65.24 0.6M
2022-12-06 65.56 65.74 64.95 65.23 1.2M
2022-12-05 66.17 66.34 65.26 65.44 0.7M
2022-12-02 66.03 66.91 65.92 66.69 0.7M
2022-12-01 67.17 67.25 66.67 67.00 1.5M
2022-11-30 65.80 66.91 65.38 66.64 0.6M
2022-11-29 65.40 65.79 65.39 65.53 0.8M
2022-11-28 65.41 65.82 65.12 65.12 0.6M
2022-11-25 65.75 65.92 65.63 65.85 0.2M
2022-11-23 64.94 65.70 64.94 65.58 0.5M
2022-11-22 64.26 64.88 64.23 64.88 1.1M
2022-11-21 63.83 63.96 63.56 63.73 0.7M
2022-11-18 64.73 64.73 64.34 64.55 0.9M
2022-11-17 63.93 64.58 63.85 64.57 0.8M
2022-11-16 64.91 65.00 64.47 64.61 0.7M
2022-11-15 65.45 65.59 64.77 65.09 1.0M
2022-11-14 64.37 64.87 64.30 64.40 0.5M
2022-11-11 64.65 65.27 64.44 65.16 0.7M
2022-11-10 62.74 63.82 62.54 63.79 1.6M
2022-11-09 61.16 61.37 60.49 60.54 2.6M
2022-11-08 61.34 61.91 61.18 61.50 0.4M
2022-11-07 60.87 60.92 60.52 60.73 0.5M
2022-11-04 60.08 60.58 59.77 60.52 0.4M
2022-11-03 58.44 58.95 58.39 58.73 0.5M
2022-11-02 59.88 60.64 58.98 58.98 0.6M
2022-11-01 60.15 60.18 59.34 59.57 0.8M
2022-10-31 58.69 58.97 58.59 58.89 0.5M
2022-10-28 58.60 59.18 58.52 59.18 0.4M
2022-10-27 59.24 59.56 58.80 58.81 0.6M
2022-10-26 58.99 59.75 58.91 59.30 0.6M
2022-10-25 58.08 58.85 58.07 58.76 0.6M
2022-10-24 57.50 57.78 57.18 57.65 0.5M
2022-10-21 56.71 58.49 56.59 58.38 1.3M
2022-10-20 57.64 58.24 57.32 57.41 0.8M
2022-10-19 57.62 57.84 57.18 57.47 0.5M
2022-10-18 58.45 58.47 57.54 57.91 1.5M
2022-10-17 57.77 58.11 57.77 57.96 0.6M
2022-10-14 58.13 58.23 56.97 57.00 0.9M
2022-10-13 56.21 58.20 56.07 58.02 1.3M
2022-10-12 57.50 57.77 57.39 57.55 0.8M
2022-10-11 57.99 58.47 57.57 57.80 1.1M
2022-10-10 58.47 58.50 57.97 58.24 0.7M
2022-10-07 59.30 59.42 58.58 58.73 0.6M
2022-10-06 59.73 60.04 59.41 59.47 0.7M
2022-10-05 59.70 60.24 59.36 59.90 0.8M
2022-10-04 59.67 60.46 59.55 60.42 1.2M
2022-10-03 58.04 58.71 57.82 58.49 1.0M
2022-09-30 57.63 58.13 57.35 57.44 0.9M
2022-09-29 58.15 58.25 57.56 58.09 0.8M
2022-09-28 57.69 58.89 57.61 58.74 0.8M
2022-09-27 58.32 58.47 57.48 57.79 0.6M
2022-09-26 58.48 58.87 58.01 58.25 0.8M
2022-09-23 59.60 59.60 58.74 59.16 0.6M
2022-09-22 60.99 61.02 60.43 60.65 0.4M
2022-09-21 61.16 61.64 60.51 60.56 0.9M
2022-09-20 61.38 61.53 61.07 61.31 0.3M
2022-09-19 61.20 62.01 61.20 61.95 0.5M
2022-09-16 61.73 62.07 61.60 61.97 0.4M
2022-09-15 62.11 62.51 61.80 61.96 0.4M
2022-09-14 62.51 62.76 62.22 62.54 0.7M
2022-09-13 62.83 63.10 61.85 61.88 0.6M
2022-09-12 63.95 64.31 63.92 63.99 0.5M
2022-09-09 63.33 63.78 63.26 63.76 0.5M
2022-09-08 61.80 62.45 61.79 62.38 0.7M
2022-09-07 61.19 62.04 61.09 62.04 0.6M
2022-09-06 62.38 62.47 61.83 61.95 0.6M
2022-09-02 63.49 63.75 62.69 62.85 0.7M
2022-09-01 63.44 63.54 62.96 63.43 0.8M
2022-08-31 64.65 64.76 64.15 64.16 0.4M
2022-08-30 65.06 65.08 64.08 64.26 0.4M
2022-08-29 64.56 64.82 64.40 64.58 0.5M
2022-08-26 66.52 66.61 65.05 65.09 0.5M
2022-08-25 65.95 66.55 65.86 66.55 0.4M
2022-08-24 65.34 65.78 65.28 65.54 0.4M
2022-08-23 65.22 66.01 65.16 65.50 0.4M
2022-08-22 65.68 65.68 65.19 65.31 0.4M
2022-08-19 66.30 66.30 65.88 66.02 0.5M
2022-08-18 67.25 67.30 66.90 67.07 0.4M
2022-08-17 67.27 67.60 66.89 67.25 0.7M
2022-08-16 67.38 67.81 67.35 67.74 0.4M
2022-08-15 67.65 67.94 67.63 67.83 0.4M
2022-08-12 67.63 68.06 67.49 68.01 0.5M
2022-08-11 67.79 67.97 67.27 67.34 0.4M
2022-08-10 67.20 67.48 66.96 67.32 0.7M
2022-08-09 66.09 66.21 65.72 65.79 1.3M
2022-08-08 66.70 66.93 66.30 66.34 0.4M
2022-08-05 65.95 66.27 65.85 66.16 0.7M
2022-08-04 66.23 66.62 66.23 66.53 0.7M
2022-08-03 66.24 66.51 65.84 66.42 0.6M
2022-08-02 66.72 66.96 66.17 66.25 1.8M
2022-08-01 67.07 67.64 66.99 67.30 0.5M
2022-07-29 66.16 66.91 65.96 66.87 0.8M
2022-07-28 66.12 66.51 65.72 66.42 0.8M
2022-07-27 65.13 66.00 65.04 65.94 0.7M
2022-07-26 65.04 65.11 64.64 64.64 0.5M
2022-07-25 65.14 65.30 65.00 65.22 0.8M
2022-07-22 65.36 65.61 64.72 64.97 0.8M
2022-07-21 64.35 65.02 64.29 65.01 0.4M
2022-07-20 64.35 64.50 64.01 64.20 0.7M
2022-07-19 63.76 64.22 63.76 64.20 0.6M
2022-07-18 63.62 63.78 63.04 63.09 0.7M
2022-07-15 62.51 62.95 62.27 62.95 0.7M
2022-07-14 61.83 62.27 61.39 62.19 1.0M
2022-07-13 62.20 63.05 62.19 62.80 0.9M
2022-07-12 62.86 63.30 62.81 62.99 5.0M
2022-07-11 63.28 63.33 62.89 62.96 0.6M
2022-07-08 63.93 64.28 63.69 64.13 0.5M
2022-07-07 63.51 63.95 63.51 63.87 0.4M
2022-07-06 62.90 63.01 62.49 62.86 0.7M
2022-07-05 62.22 62.89 62.09 62.88 0.9M
2022-07-01 62.66 63.50 62.54 63.50 2.4M
2022-06-30 62.80 63.55 62.56 63.48 4.7M
2022-06-29 63.77 63.87 63.39 63.68 3.0M
2022-06-28 64.77 64.94 63.83 63.86 0.5M
2022-06-27 64.11 64.26 63.84 63.92 0.8M
2022-06-24 63.33 64.21 63.27 64.16 0.7M
2022-06-23 62.61 62.83 62.14 62.60 1.0M
2022-06-22 62.39 62.92 62.22 62.54 0.7M
2022-06-21 63.10 63.43 62.94 63.24 0.4M
2022-06-17 63.25 63.49 62.69 63.03 0.6M
2022-06-16 63.49 63.92 63.04 63.62 0.8M
2022-06-15 64.09 65.08 63.52 64.72 0.9M
2022-06-14 64.50 64.69 63.62 64.13 0.7M
2022-06-13 65.10 65.29 64.23 64.37 1.0M
2022-06-10 67.04 67.04 66.26 66.45 0.6M
2022-06-09 68.70 68.86 67.76 67.76 0.5M
2022-06-08 69.05 69.21 68.68 68.71 0.3M
2022-06-07 68.85 69.65 68.77 69.59 0.5M
2022-06-06 70.11 70.24 69.43 69.54 0.4M
2022-06-03 69.64 69.68 69.22 69.35 0.5M
2022-06-02 69.89 70.66 69.67 70.66 0.3M
2022-06-01 70.55 70.64 69.46 69.71 0.6M
2022-05-31 69.98 70.16 69.64 69.74 0.6M
2022-05-27 69.97 70.31 69.90 70.28 0.5M
2022-05-26 68.93 69.67 68.93 69.56 0.6M
2022-05-25 68.54 69.24 68.48 69.02 0.8M
2022-05-24 68.81 69.11 68.46 68.96 0.7M
2022-05-23 69.15 69.61 69.06 69.44 0.7M
2022-05-20 69.04 69.07 67.98 68.77 1.0M
2022-05-19 67.58 68.41 67.58 68.01 1.8M
2022-05-18 68.20 68.35 67.13 67.28 1.1M
2022-05-17 68.16 68.41 67.96 68.38 1.3M
2022-05-16 67.28 67.75 67.13 67.46 0.8M
2022-05-13 67.05 67.75 67.05 67.69 0.5M
2022-05-12 65.95 66.49 65.52 66.04 1.0M
2022-05-11 66.67 67.29 65.99 65.99 2.0M
2022-05-10 67.20 67.34 66.18 66.58 1.4M
2022-05-09 67.26 67.33 66.34 66.48 1.4M
2022-05-06 68.44 68.72 67.97 68.44 1.3M
2022-05-05 69.85 69.88 68.06 68.56 0.7M
2022-05-04 69.42 70.81 68.78 70.62 0.6M
2022-05-03 69.21 69.63 69.05 69.47 0.7M
2022-05-02 68.72 68.99 68.16 68.86 0.9M
2022-04-29 69.90 70.44 68.80 68.93 1.5M
2022-04-28 69.08 69.70 68.53 69.60 1.8M
2022-04-27 68.35 68.86 68.18 68.48 3.6M
2022-04-26 69.06 69.06 68.01 68.01 1.4M
2022-04-25 69.09 69.54 68.68 69.46 1.5M
2022-04-22 70.51 70.61 69.47 69.55 1.3M
2022-04-21 71.97 72.12 70.71 70.75 1.1M
2022-04-20 71.61 71.77 71.38 71.58 0.7M
2022-04-19 70.50 71.16 70.37 71.14 0.9M
2022-04-18 70.80 71.20 70.68 70.81 0.5M
2022-04-14 71.98 72.08 71.37 71.37 0.9M
2022-04-13 71.06 71.84 71.06 71.79 0.5M
2022-04-12 71.51 71.62 70.83 70.93 0.7M
2022-04-11 71.75 71.87 71.34 71.40 0.5M
2022-04-08 72.28 72.71 72.20 72.40 1.0M
2022-04-07 72.50 72.92 72.21 72.64 0.7M
2022-04-06 73.11 73.27 72.56 72.89 1.0M
2022-04-05 74.63 74.71 73.69 73.89 0.7M
2022-04-04 74.75 75.29 74.67 75.23 0.5M
2022-04-01 74.43 74.58 74.10 74.57 0.8M
2022-03-31 74.65 74.89 74.01 74.05 0.8M
2022-03-30 75.16 75.43 74.64 74.92 0.8M
2022-03-29 75.30 75.51 74.89 75.46 1.1M
2022-03-28 73.96 74.20 73.78 74.16 0.8M
2022-03-25 74.56 74.87 74.37 74.83 0.7M
2022-03-24 74.46 74.88 74.37 74.85 1.2M
2022-03-23 74.31 74.50 74.01 74.03 0.7M
2022-03-22 74.26 74.65 74.26 74.56 0.7M
2022-03-21 74.24 74.50 73.87 74.18 0.8M
2022-03-18 73.58 74.57 73.50 74.45 0.7M
2022-03-17 73.00 73.67 72.89 73.56 0.7M
2022-03-16 72.06 73.00 71.49 72.97 1.1M
2022-03-15 70.29 70.98 70.11 70.90 1.5M
2022-03-14 70.59 70.93 69.92 70.02 1.0M
2022-03-11 71.46 71.51 70.26 70.31 1.1M
2022-03-10 71.23 71.55 70.91 71.18 1.5M
2022-03-09 71.02 71.59 70.79 71.47 3.7M
2022-03-08 70.00 70.69 69.41 69.67 1.9M
2022-03-07 71.65 71.69 70.42 70.51 2.2M
2022-03-04 72.55 72.91 72.24 72.83 1.0M
2022-03-03 73.90 73.99 73.20 73.54 1.3M
2022-03-02 73.40 73.94 73.27 73.86 1.0M
2022-03-01 74.02 74.21 72.97 73.30 1.5M
2022-02-28 73.86 74.56 73.83 74.18 1.4M
2022-02-25 73.73 74.78 73.58 74.73 1.3M
2022-02-24 72.05 73.28 71.63 73.24 2.7M
2022-02-23 74.91 74.91 73.68 73.75 3.2M
2022-02-22 74.71 75.04 74.19 74.53 1.9M
2022-02-18 75.24 75.35 74.76 74.96 1.5M
2022-02-17 75.68 75.77 75.10 75.19 1.1M
2022-02-16 75.44 76.22 75.44 76.02 1.4M
2022-02-15 75.24 75.73 75.22 75.72 1.1M
2022-02-14 74.97 75.05 74.43 74.78 1.6M
2022-02-11 75.65 75.92 74.73 74.88 2.1M
2022-02-10 75.49 76.59 75.44 75.59 1.7M
2022-02-09 76.28 76.59 76.24 76.58 2.8M
2022-02-08 75.09 75.60 75.02 75.54 1.0M
2022-02-07 74.91 75.32 74.83 74.93 0.8M
2022-02-04 74.40 74.98 74.15 74.70 1.3M
2022-02-03 74.61 74.86 74.11 74.16 1.1M
2022-02-02 75.48 75.50 75.07 75.36 1.0M
2022-02-01 74.30 74.57 73.81 74.55 1.1M
2022-01-31 73.24 74.26 73.21 74.20 1.8M
2022-01-28 72.27 72.91 71.82 72.84 2.0M
2022-01-27 73.03 73.36 72.41 72.56 1.2M
2022-01-26 74.95 75.02 73.43 73.77 2.2M
2022-01-25 74.39 75.18 73.86 74.74 1.7M
2022-01-24 74.87 75.13 73.47 75.10 2.7M
2022-01-21 76.40 76.48 75.52 75.58 1.9M
2022-01-20 76.97 77.39 76.17 76.20 1.3M
2022-01-19 76.98 77.08 76.49 76.53 1.4M
2022-01-18 77.12 77.28 76.75 76.91 1.1M
2022-01-14 78.13 78.40 77.88 78.26 1.4M
2022-01-13 79.22 79.33 78.37 78.44 0.7M
2022-01-12 78.93 79.28 78.87 79.21 2.3M
2022-01-11 77.48 78.30 77.26 78.23 4.4M
2022-01-10 77.23 77.41 76.67 77.35 1.5M
2022-01-07 77.42 77.79 76.99 77.71 1.3M
2022-01-06 77.67 77.88 77.33 77.52 1.9M
2022-01-05 79.01 79.17 78.20 78.22 1.0M
2022-01-04 78.87 79.15 78.81 78.93 0.8M
2022-01-03 78.06 78.20 77.80 78.10 0.8M