Canada markets closed

Vanguard FTSE Pacific Index Fund ETF Shares (VPL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.51+0.49 (+0.68%)
At close: 04:00PM EDT
72.36 -0.15 (-0.21%)
After hours: 04:04PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202472.2572.6172.2272.5172.51256,800
Apr 25, 202471.4372.1271.2172.0272.02281,400
Apr 24, 202472.8772.9272.4572.7072.70267,300
Apr 23, 202472.1572.6572.0972.5772.57475,000
Apr 22, 202471.8672.4971.8072.3072.30662,700
Apr 19, 202471.7671.7971.2871.4371.43407,400
Apr 18, 202472.0172.2771.6471.7471.74321,800
Apr 17, 202472.0472.0771.4571.7571.75450,800
Apr 16, 202472.2372.3971.8372.0472.04385,300
Apr 15, 202474.2474.3173.0873.2173.21337,800
Apr 12, 202474.1974.2973.5673.6273.62465,700
Apr 11, 202474.9675.0574.2474.9074.90219,900
Apr 10, 202474.4174.4673.8474.1874.18782,600
Apr 09, 202475.8375.8775.2675.6175.61527,900
Apr 08, 202475.3575.5375.2475.3075.30489,700
Apr 05, 202474.8575.2374.6675.0575.05310,000
Apr 04, 202475.9375.9374.7574.8074.80337,900
Apr 03, 202474.7975.4774.7875.3875.38229,200
Apr 02, 202475.0175.0974.8275.0775.07305,400
Apr 01, 202475.5975.6775.1375.2975.29582,200
Mar 28, 202475.9176.1675.9176.0376.03339,900
Mar 27, 202476.0876.3275.9176.3176.31334,300
Mar 26, 202476.1976.1975.8775.8975.89248,100
Mar 25, 202475.6975.9775.6575.7575.75214,400
Mar 22, 202476.3976.4076.0576.1476.14576,200
Mar 21, 202476.4476.5776.3376.3876.38238,700
Mar 20, 202475.3976.0975.2776.0676.06377,700
Mar 19, 202474.9975.4574.8475.3775.37296,900
Mar 18, 202475.1475.2374.9775.1675.16560,900
Mar 15, 202474.5374.6574.2974.5374.53297,200
Mar 15, 20240.287 Dividend
Mar 14, 202475.3475.4074.5674.8074.51395,000
Mar 13, 202475.0575.4174.9975.2174.92243,400
Mar 12, 202475.1275.5674.9075.5675.27266,300
Mar 11, 202475.0775.2074.8775.0374.74365,500
Mar 08, 202476.6276.7576.0876.1275.83641,700
Mar 07, 202476.0676.2675.9076.1575.86368,900
Mar 06, 202475.6976.0875.5975.7975.50479,300
Mar 05, 202474.9175.1374.4474.6174.32284,100
Mar 04, 202474.6874.8174.6074.6274.33349,900
Mar 01, 202474.5375.0674.3374.9974.70309,500
Feb 29, 202474.1374.2773.7174.0173.73271,600
Feb 28, 202473.5873.7473.5373.6273.34162,000
Feb 27, 202474.0174.1273.9474.0873.80438,600
Feb 26, 202474.1274.1273.8273.9573.67215,100
Feb 23, 202474.1074.3274.0874.1673.88196,400
Feb 22, 202473.9774.1673.8274.1173.83358,500
Feb 21, 202473.1173.3072.9373.1672.88282,900
Feb 20, 202473.4173.5573.0873.2672.98363,500
Feb 16, 202472.8973.3372.7672.9872.70606,400
Feb 15, 202472.4572.9572.4572.9172.63315,100
Feb 14, 202472.0372.3271.9072.2972.01246,600
Feb 13, 202472.1372.1771.3871.6571.38366,700
Feb 12, 202472.3072.8772.3072.5872.30489,600
Feb 09, 202471.9772.2271.7772.2171.93742,400
Feb 08, 202471.7071.9071.4571.8471.56956,900
Feb 07, 202472.1572.2672.0272.1671.88660,100
Feb 06, 202471.4171.8571.4171.8471.56281,000
Feb 05, 202471.5771.7571.2471.5571.28268,300
Feb 02, 202471.8672.0371.6372.0171.73233,600
Feb 01, 202471.7472.2271.5672.1771.89559,700
Jan 31, 202471.8572.2371.2771.3871.11385,900
Jan 30, 202471.4871.5371.2371.4671.19379,700
Jan 29, 202471.4771.8971.3271.8271.54584,600
Jan 26, 202471.1571.3271.0371.1170.84328,900
Jan 25, 202471.6271.6271.0971.3171.04529,600
Jan 24, 202471.7471.8871.3971.4271.15289,100
Jan 23, 202471.0871.2770.9071.2270.95218,400
Jan 22, 202471.2671.5971.2571.3971.12328,200
Jan 19, 202470.6371.0770.3971.0570.78514,800
Jan 18, 202470.3170.7070.2870.6870.41485,100
Jan 17, 202469.8670.0469.6170.0369.76823,500
Jan 16, 202471.5371.5570.9071.0770.803,307,300
Jan 12, 202472.4272.6372.0972.1871.90216,200
Jan 11, 202471.8671.9671.1771.8271.54227,300
Jan 10, 202471.4771.6171.3771.5171.24369,600
Jan 09, 202470.9071.0870.7370.8870.61643,400
Jan 08, 202470.7071.5270.6771.5071.23296,800
Jan 05, 202470.6771.4270.6370.7670.49290,200
Jan 04, 202470.5270.8470.4470.4870.211,498,300
Jan 03, 202470.7771.0770.4670.7970.52307,500
Jan 02, 202471.3671.7571.2971.4071.13834,700
Dec 29, 202371.9572.2171.8572.0371.75604,000
Dec 28, 202372.1572.4072.0572.0771.79831,600
Dec 27, 202371.2771.6471.2771.5971.32887,600
Dec 26, 202370.9771.2370.7771.1470.87255,800
Dec 22, 202370.9871.2370.8371.0470.77453,200
Dec 21, 202370.4070.8570.3370.8570.58595,700
Dec 20, 202370.3270.4469.4669.5069.23728,100
Dec 19, 202369.9870.2569.9570.0769.80561,600
Dec 18, 202369.6669.8069.3969.5569.28558,900
Dec 18, 20231.3 Dividend
Dec 15, 202371.2071.3070.6770.7069.13270,300
Dec 14, 202371.0571.5471.0071.3169.73707,900
Dec 13, 202369.7271.1369.5371.1369.55452,200
Dec 12, 202369.5469.9269.3869.8968.34562,800
Dec 11, 202369.5369.8969.5369.8668.31780,400
Dec 08, 202369.2669.7069.1969.5768.03219,700
Dec 07, 202369.4270.0569.1069.7468.19347,700
Dec 06, 202369.6869.7369.1069.1467.611,499,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...