Vanguard FTSE Pacific Index Fund ETF Shares (VPL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	113.87	114.01	112.75	113.75	+1.31%	304,300
2026-08-06	111.90	113.29	111.42	112.28	-0.69%	255,700
2026-08-05	113.58	114.15	113.00	113.06	+0.13%	364,700
2026-08-04	111.37	113.09	111.27	112.91	+2.82%	337,800
2026-08-03	108.70	109.99	108.18	109.81	+0.72%	229,800
2026-07-31	110.49	110.62	108.00	109.03	-1.01%	485,600
2026-07-30	107.07	110.20	106.92	110.14	+4.99%	507,600
2026-07-29	106.15	107.80	104.53	104.91	-1.52%	465,700
2026-07-28	106.28	107.48	105.71	106.53	-2.14%	716,500
2026-07-27	110.06	110.49	107.82	108.86	+0.17%	306,300
2026-07-24	109.41	109.78	108.45	108.67	-1.16%	255,900
2026-07-23	109.80	110.69	108.92	109.95	-0.49%	246,200
2026-07-22	109.92	110.90	109.92	110.49	-0.47%	177,600
2026-07-21	110.12	111.34	109.59	111.01	+2.79%	241,608
2026-07-20	108.58	109.12	107.90	108.00	+0.00%	334,263
2026-07-17	106.25	109.00	105.88	108.00	-1.05%	578,600
2026-07-16	109.82	110.16	108.75	109.15	-2.19%	499,700
2026-07-15	112.43	112.49	110.20	111.59	-0.81%	308,600
2026-07-14	112.28	113.06	112.03	112.50	+2.27%	345,900
2026-07-13	110.84	111.07	109.75	110.00	-3.32%	394,900
2026-07-10	113.23	114.04	112.71	113.78	+0.63%	528,100
2026-07-09	112.73	113.40	112.38	113.07	+0.87%	461,900
2026-07-08	110.07	112.15	109.74	112.10	-0.17%	488,900
2026-07-07	112.99	113.32	111.68	112.29	-2.56%	486,700
2026-07-06	114.86	115.45	114.68	115.24	+2.93%	416,800
2026-07-02	113.22	114.37	110.56	111.96	-0.96%	870,400
2026-07-01	113.74	114.36	113.02	113.04	-2.29%	845,400
2026-06-30	114.82	115.87	114.64	115.69	+0.67%	342,300
2026-06-29	114.46	114.95	112.65	114.92	-0.11%	383,900
2026-06-26	114.40	116.12	114.06	115.05	-1.07%	228,600
2026-06-25	117.48	117.79	115.10	116.30	+1.70%	268,800
2026-06-24	114.72	115.02	113.36	114.36	+0.62%	505,700
2026-06-23	113.53	115.47	113.21	113.66	-5.86%	583,800
2026-06-22	120.60	121.23	120.31	120.73	+0.32%	353,200
2026-06-18	119.93	120.75	119.78	120.35	+2.72%	537,700
2026-06-17	118.64	119.49	116.96	117.16	+0.02%	397,900
2026-06-16	117.91	118.72	116.98	117.14	-0.40%	580,400
2026-06-15	117.57	117.85	117.04	117.61	+2.55%	367,000
2026-06-12	114.08	115.30	113.30	114.68	+0.34%	338,200
2026-06-11	110.57	114.39	110.25	114.29	+4.88%	961,500
2026-06-10	110.29	111.59	108.92	108.97	-1.98%	774,500
2026-06-09	113.28	113.65	108.84	111.17	-0.39%	548,900
2026-06-08	112.05	112.35	111.30	111.60	+1.91%	489,300
2026-06-05	113.41	113.43	109.33	109.51	-6.10%	574,700
2026-06-04	115.85	116.90	115.31	116.62	-0.98%	323,100
2026-06-03	118.22	118.34	117.15	117.78	-0.28%	470,100
2026-06-02	116.95	118.14	116.78	118.11	+0.40%	584,700
2026-06-01	116.78	118.11	116.10	117.64	+1.29%	545,100
2026-05-29	116.17	116.72	115.78	116.14	+0.28%	430,700
2026-05-28	114.03	116.09	113.80	115.82	+1.08%	353,800
2026-05-27	115.22	115.35	113.99	114.58	-0.79%	647,000
2026-05-26	114.66	115.60	114.53	115.49	+3.20%	589,800
2026-05-22	112.33	112.74	111.80	111.91	-0.48%	482,100
2026-05-21	111.02	112.78	110.64	112.45	+0.90%	256,300
2026-05-20	109.21	111.47	109.21	111.45	+1.49%	518,900
2026-05-19	108.73	110.90	108.38	109.81	-0.83%	1,149,900
2026-05-18	111.73	111.73	109.75	110.73	-0.30%	1,279,200
2026-05-15	111.22	111.69	110.59	111.06	-2.55%	773,500
2026-05-14	113.75	114.19	113.68	113.97	-0.07%	413,800
2026-05-13	113.40	114.18	112.89	114.05	+1.82%	856,200
2026-05-12	112.50	112.80	110.74	112.01	-2.11%	1,541,800
2026-05-11	114.00	114.75	114.00	114.43	+0.47%	380,000
2026-05-08	112.98	113.96	112.98	113.89	+2.54%	635,200
2026-05-07	112.78	112.90	110.90	111.07	-1.34%	1,052,000
2026-05-06	111.84	112.65	111.56	112.58	+3.29%	502,200
2026-05-05	107.86	109.28	107.86	108.99	+2.20%	776,700
2026-05-04	107.13	107.89	106.13	106.64	-0.19%	1,694,400
2026-05-01	106.48	107.73	106.32	106.84	-0.42%	840,000
2026-04-30	106.09	107.53	105.67	107.29	+2.83%	778,300
2026-04-29	104.95	105.07	103.70	104.34	-0.68%	777,300
2026-04-28	105.06	105.61	104.53	105.05	-0.42%	1,213,600
2026-04-27	105.90	106.14	105.36	105.49	+0.45%	438,200
2026-04-24	104.56	105.26	104.20	105.02	+0.71%	666,900
2026-04-23	105.09	105.48	103.11	104.28	-1.24%	700,900
2026-04-22	105.04	105.66	104.87	105.59	+1.61%	392,900
2026-04-21	105.75	105.92	103.76	103.92	-2.27%	1,178,400
2026-04-20	106.24	106.45	105.62	106.33	-0.97%	724,100
2026-04-17	107.07	108.48	106.89	107.37	+1.44%	528,000
2026-04-16	105.95	106.15	105.40	105.85	+0.37%	415,000
2026-04-15	105.18	105.56	104.89	105.46	-0.45%	812,900
2026-04-14	104.73	106.02	104.65	105.94	+1.40%	254,300
2026-04-13	102.46	104.57	102.42	104.48	+0.51%	1,499,300
2026-04-10	103.91	104.32	103.47	103.95	-0.08%	897,200
2026-04-09	102.76	104.55	102.48	104.03	-0.85%	448,000
2026-04-08	105.11	105.51	103.94	104.92	+5.36%	779,400
2026-04-07	99.03	99.70	97.60	99.58	+0.24%	873,200
2026-04-06	98.85	99.54	98.71	99.34	+0.91%	716,200
2026-04-02	96.60	99.19	96.30	98.44	-1.34%	1,628,100
2026-04-01	99.72	100.84	99.36	99.78	+2.10%	1,576,200
2026-03-31	95.01	97.82	94.76	97.73	+3.52%	2,079,100
2026-03-30	96.00	96.06	94.01	94.41	-0.69%	1,227,000
2026-03-27	95.65	96.13	94.68	95.07	-0.60%	2,208,300
2026-03-26	97.21	97.75	95.62	95.64	-3.00%	1,406,200
2026-03-25	99.14	99.45	98.23	98.60	+1.10%	1,502,100
2026-03-24	96.90	98.32	96.77	97.53	-1.32%	2,832,200
2026-03-23	98.41	99.90	97.45	98.83	+3.41%	3,237,100
2026-03-20	98.80	98.90	95.19	95.57	-3.90%	1,240,400
2026-03-19	97.16	99.94	96.91	99.45	+0.46%	2,016,400
2026-03-18	99.86	100.41	98.95	98.99	-1.33%	1,139,400
2026-03-17	100.71	100.96	100.06	100.32	+0.22%	482,600
2026-03-16	99.39	100.40	99.18	100.10	+3.07%	842,400
2026-03-13	98.80	99.17	96.96	97.12	-0.78%	930,500
2026-03-12	99.21	99.25	97.55	97.88	-2.80%	1,109,800
2026-03-11	100.30	101.29	99.80	100.70	-0.18%	1,607,100
2026-03-10	100.98	103.27	100.31	100.88	+0.35%	1,881,358
2026-03-09	97.50	100.84	96.58	100.53	+1.68%	2,188,827
2026-03-06	98.08	99.55	97.67	98.87	-0.96%	2,164,500
2026-03-05	100.85	101.48	98.53	99.83	-3.13%	10,425,900
2026-03-04	101.50	103.87	101.16	103.06	+1.23%	4,759,600
2026-03-03	99.96	102.51	98.61	101.81	-4.70%	2,681,900
2026-03-02	105.64	107.30	105.50	106.83	-1.93%	2,019,800
2026-02-27	108.80	109.32	108.49	108.93	+0.12%	1,537,100
2026-02-26	108.84	109.36	107.70	108.80	+0.17%	1,779,700
2026-02-25	108.27	108.74	108.06	108.61	+1.54%	846,900
2026-02-24	106.19	107.21	106.02	106.96	+0.73%	839,200
2026-02-23	106.58	106.98	105.93	106.19	-0.50%	806,700
2026-02-20	105.07	106.74	105.04	106.72	+1.26%	1,209,400
2026-02-19	104.82	105.39	104.57	105.39	+0.42%	1,483,000
2026-02-18	104.96	105.61	104.66	104.95	+0.05%	1,179,700
2026-02-17	104.89	105.51	104.05	104.90	-1.43%	23,548,100
2026-02-13	105.76	106.59	104.93	106.42	+0.46%	1,352,100
2026-02-12	106.95	107.13	105.55	105.93	-0.31%	1,395,400
2026-02-11	105.81	106.46	105.14	106.26	+1.65%	1,518,900
2026-02-10	104.63	104.96	104.39	104.54	+0.85%	979,200
2026-02-09	102.41	103.82	102.40	103.66	+1.91%	1,194,300
2026-02-06	100.65	101.80	100.59	101.72	+2.88%	1,045,600
2026-02-05	99.09	99.76	98.74	98.87	-1.30%	1,226,600
2026-02-04	101.24	101.47	99.79	100.17	+0.26%	1,604,000
2026-02-03	99.81	100.03	98.97	99.91	+1.27%	935,800
2026-02-02	98.00	98.80	97.89	98.66	-0.15%	1,146,200
2026-01-30	99.60	99.95	98.52	98.81	-1.14%	1,162,300
2026-01-29	100.26	100.34	98.48	99.95	+0.65%	994,200
2026-01-28	99.19	99.39	98.66	99.30	-0.17%	1,143,800
2026-01-27	98.81	99.56	98.81	99.47	+2.06%	749,700
2026-01-26	97.80	98.03	97.45	97.46	+0.22%	819,400
2026-01-23	96.28	97.43	96.22	97.25	+0.42%	553,500
2026-01-22	96.77	97.03	96.45	96.84	+0.51%	546,300
2026-01-21	95.74	96.63	95.60	96.35	+1.58%	786,300
2026-01-20	94.87	95.48	94.70	94.85	-1.50%	752,500
2026-01-16	96.26	96.35	95.88	96.29	+0.40%	637,200
2026-01-15	96.30	96.30	95.88	95.91	+0.60%	498,000
2026-01-14	95.26	95.49	95.04	95.34	+0.80%	766,100
2026-01-13	95.15	95.15	94.41	94.58	-0.98%	751,100
2026-01-12	95.00	95.53	94.98	95.52	+0.60%	508,500
2026-01-09	94.42	95.06	94.38	94.95	+1.46%	906,000
2026-01-08	93.37	93.62	93.26	93.58	+0.06%	1,056,200
2026-01-07	93.83	93.83	93.39	93.52	-0.25%	1,223,900
2026-01-06	93.45	93.76	93.38	93.75	+0.40%	883,600
2026-01-05	92.72	93.42	92.65	93.38	+1.72%	736,200
2026-01-02	91.71	91.80	91.16	91.80	+1.55%	1,613,600
2025-12-31	90.61	90.68	90.26	90.40	-0.59%	1,703,000
2025-12-30	91.12	91.16	90.89	90.94	-0.12%	1,415,300
2025-12-29	90.84	91.09	90.73	91.05	+0.28%	5,299,900
2025-12-26	90.67	90.82	90.50	90.80	+0.31%	1,243,500
2025-12-24	90.39	90.65	90.28	90.52	+0.21%	342,800
2025-12-23	90.24	90.38	90.13	90.33	+1.01%	1,053,000
2025-12-22	89.21	89.54	89.19	89.43	+0.17%	3,952,200
2025-12-19	89.04	89.52	89.00	89.28	-1.90%	617,300
2025-12-18	91.39	91.62	90.94	91.01	+0.69%	668,700
2025-12-17	91.26	91.42	90.36	90.39	-1.12%	517,300
2025-12-16	91.60	91.81	91.12	91.41	-0.99%	594,413
2025-12-15	92.85	92.88	92.20	92.32	+0.71%	389,586
2025-12-12	92.32	92.44	91.36	91.67	-0.65%	605,811
2025-12-11	92.06	92.39	91.86	92.27	-0.09%	430,102
2025-12-10	91.58	92.44	91.44	92.35	+0.79%	1,137,401
2025-12-09	91.50	91.84	91.50	91.63	+0.26%	668,622
2025-12-08	91.75	91.77	91.27	91.39	-0.37%	607,148
2025-12-05	91.55	91.93	91.45	91.73	+0.44%	295,344
2025-12-04	91.69	91.78	91.15	91.33	+0.44%	328,853
2025-12-03	90.40	90.94	90.34	90.93	+0.36%	274,231
2025-12-02	90.79	90.79	90.31	90.60	+0.27%	384,129
2025-12-01	90.34	90.75	90.34	90.36	-0.52%	410,805
2025-11-28	90.62	90.87	90.52	90.83	+0.00%	201,142
2025-11-26	90.11	90.97	90.11	90.83	+1.35%	363,736
2025-11-25	88.86	89.63	88.49	89.62	+0.48%	571,100
2025-11-24	88.48	89.39	88.38	89.19	+0.55%	1,427,521
2025-11-21	88.06	88.97	87.58	88.70	+1.74%	740,579
2025-11-20	89.09	89.30	87.16	87.18	-1.41%	825,413
2025-11-19	88.49	89.00	88.05	88.43	-0.32%	488,968
2025-11-18	88.69	89.12	88.22	88.71	-1.71%	820,547
2025-11-17	90.81	91.22	89.86	90.25	-1.36%	485,029
2025-11-14	90.90	91.81	90.79	91.49	+0.64%	895,263
2025-11-13	91.93	92.06	90.78	90.91	-1.60%	464,568
2025-11-12	92.15	92.51	92.12	92.39	+0.57%	717,104
2025-11-11	91.69	92.04	91.52	91.87	-0.07%	398,456
2025-11-10	91.46	91.98	91.24	91.93	+1.27%	352,493
2025-11-07	90.24	90.79	89.62	90.78	+0.01%	546,389
2025-11-06	91.06	91.31	90.41	90.77	-0.48%	696,092
2025-11-05	90.48	91.35	90.48	91.21	+0.21%	844,700
2025-11-04	91.10	91.64	90.94	91.02	-1.41%	653,014
2025-11-03	92.27	92.38	91.81	92.32	+0.75%	511,253
2025-10-31	91.78	91.87	91.26	91.63	+0.32%	725,042
2025-10-30	91.22	91.64	91.11	91.34	-0.33%	614,980
2025-10-29	92.07	92.26	91.11	91.64	-0.58%	705,326
2025-10-28	91.82	92.31	91.73	92.17	+0.13%	311,019
2025-10-27	92.03	92.08	91.78	92.05	+1.28%	345,628
2025-10-24	90.88	90.97	90.69	90.89	+0.51%	369,395
2025-10-23	90.16	90.58	90.13	90.43	+0.33%	564,575
2025-10-22	90.28	90.50	89.70	90.13	-0.09%	534,339
2025-10-21	90.47	90.54	90.13	90.21	-1.17%	542,629
2025-10-20	90.86	91.42	90.86	91.28	+1.64%	526,813
2025-10-17	89.44	89.96	89.40	89.81	+0.37%	586,744
2025-10-16	89.80	90.01	89.20	89.48	+0.52%	522,029
2025-10-15	88.89	89.20	88.48	89.02	+1.46%	353,275
2025-10-14	86.83	88.17	86.64	87.74	+0.45%	2,730,001
2025-10-13	87.08	87.48	86.89	87.35	+1.43%	339,469
2025-10-10	88.10	88.24	85.97	86.12	-3.26%	1,077,586
2025-10-09	89.75	89.75	88.80	89.02	-0.48%	1,055,989
2025-10-08	89.27	89.48	89.19	89.45	+0.13%	571,438
2025-10-07	90.10	90.17	89.33	89.33	-1.36%	821,588
2025-10-06	90.43	90.83	90.38	90.56	+0.97%	337,939
2025-10-03	89.57	89.90	89.43	89.69	+1.41%	417,135
2025-10-02	88.66	88.67	88.02	88.44	+0.29%	297,272
2025-10-01	88.29	88.59	88.04	88.18	+0.39%	939,080
2025-09-30	87.82	87.95	87.58	87.84	-0.26%	617,542
2025-09-29	87.94	88.22	87.91	88.07	+0.49%	461,304
2025-09-26	87.45	87.64	87.32	87.64	+0.07%	249,728
2025-09-25	87.60	87.68	87.24	87.58	-0.36%	297,851
2025-09-24	88.24	88.24	87.79	87.90	-0.78%	247,747
2025-09-23	88.92	89.01	88.51	88.59	-0.23%	470,581
2025-09-22	88.37	88.79	88.29	88.79	+0.63%	276,356
2025-09-19	88.26	88.31	88.03	88.23	-1.36%	331,673
2025-09-18	89.18	89.58	88.91	89.45	+0.22%	414,242
2025-09-17	89.53	90.03	88.85	89.25	-0.47%	531,672
2025-09-16	89.64	89.75	89.39	89.67	+0.12%	329,882
2025-09-15	89.21	89.59	89.19	89.56	+0.74%	394,887
2025-09-12	88.88	89.06	88.64	88.90	-0.37%	332,976
2025-09-11	88.75	89.38	88.69	89.23	+1.10%	467,105
2025-09-10	88.38	88.53	88.12	88.26	+0.65%	289,873
2025-09-09	87.55	87.72	87.36	87.69	-0.56%	396,153
2025-09-08	87.87	88.19	87.63	88.18	+1.59%	357,267
2025-09-05	87.19	87.39	86.51	86.80	+0.61%	314,462
2025-09-04	85.74	86.28	85.74	86.27	+0.65%	198,448
2025-09-03	85.52	85.71	85.44	85.71	-0.03%	349,996
2025-09-02	85.18	85.77	85.02	85.74	-0.33%	334,517
2025-08-29	86.08	86.19	85.86	86.02	-0.99%	341,667
2025-08-28	86.79	86.94	86.67	86.88	+0.73%	227,971
2025-08-27	85.61	86.27	85.56	86.25	-0.17%	278,987
2025-08-26	86.03	86.40	86.00	86.40	+0.06%	366,626
2025-08-25	86.74	86.84	86.33	86.35	-1.07%	325,475
2025-08-22	86.10	87.49	86.10	87.28	+1.82%	463,912
2025-08-21	85.87	86.00	85.62	85.72	-0.63%	481,617
2025-08-20	86.33	86.33	85.94	86.26	-0.22%	255,059
2025-08-19	86.72	86.80	86.33	86.45	-0.45%	254,440
2025-08-18	86.86	86.87	86.66	86.84	+0.01%	258,086
2025-08-15	86.94	87.00	86.75	86.83	+0.92%	300,793
2025-08-14	86.02	86.24	85.79	86.04	-0.74%	515,097
2025-08-13	86.66	86.78	86.51	86.68	+0.20%	751,872
2025-08-12	85.89	86.56	85.79	86.51	+1.42%	413,847
2025-08-11	85.45	85.58	85.20	85.30	-0.19%	239,344

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+4.54%). Worst month: Dec (-1.84%). Based on 5 years of daily data (2022–2026).

Jan+4.54%
Feb+2.01%
Mar-1.51%
Apr+1.88%
May+3.87%
Jun+0.41%
Jul+0.84%
Aug+2.46%
Sep+0.24%
Oct-0.66%
Nov+4.34%
Dec-1.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vanguard FTSE Pacific Index Fund ETF Shares's (VPL) latest close?

113.75 on 2026-08-07, from the Closelook data lake's daily price record.

What is VPL's 52-week high and low?

121.23 high and 84.36 low over the trailing 52 weeks, as of 2026-08-07.

What is Vanguard FTSE Pacific Index Fund ETF Shares's strongest and weakest month historically?

Historically, VPL's strongest calendar month has been Jan (average +4.54%) and its weakest Dec (average -1.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.