MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VPL — Vanguard FTSE Pacific ETF
NYSE ArcaVanguard FTSE Pacific ETF
$114.56
-1.83(-1.57%)
- O
- 115.14
- H
- 115.24
- L
- 113.92
- V
- 444.81K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$114.56
Period Return+51.76%
Period High$121.23
Period Low$74.65
Avg Daily Volume837.5K
Total Trading Days365
VPL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $115.14 | $115.24 | $113.92 | $114.56 | $-1.83 | -1.57% | 444,812 | $114.60 | $113.92 $115.24 |
| Oct 7, 2026 | $116.01 | $116.61 | $115.41 | $116.39 | $-1.24 | -1.05% | 281,579 | $116.18 | $115.41 $116.61 |
| Oct 6, 2026 | $118.47 | $118.68 | $117.61 | $117.63 | $-0.77 | -0.65% | 223,024 | $118.19 | $117.61 $118.68 |
| Oct 5, 2026 | $118.00 | $118.57 | $117.73 | $118.40 | +$0.29 | +0.25% | 237,284 | $118.19 | $117.73 $118.57 |
| Oct 2, 2026 | $117.98 | $118.54 | $117.38 | $118.11 | +$1.84 | +1.58% | 200,066 | $117.94 | $117.38 $118.54 |
| Oct 1, 2026 | $116.17 | $116.68 | $115.17 | $116.27 | +$0.46 | +0.40% | 611,056 | $115.75 | $115.17 $116.68 |
| Sep 30, 2026 | $117.10 | $117.21 | $115.68 | $115.81 | $-0.38 | -0.33% | 303,149 | $116.26 | $115.68 $117.21 |
| Sep 29, 2026 | $116.13 | $116.45 | $115.44 | $116.19 | +$0.20 | +0.17% | 364,567 | $115.91 | $115.44 $116.45 |
| Sep 28, 2026 | $116.29 | $116.60 | $115.07 | $115.99 | $-1.43 | -1.22% | 445,952 | $115.98 | $115.07 $116.60 |
| Sep 25, 2026 | $116.92 | $117.55 | $116.30 | $117.42 | +$2.08 | +1.80% | 397,635 | $116.82 | $116.30 $117.55 |
| Sep 24, 2026 | $115.82 | $116.06 | $114.81 | $115.34 | $-1.19 | -1.02% | 328,585 | $115.35 | $114.81 $116.06 |
| Sep 23, 2026 | $117.70 | $117.87 | $116.26 | $116.53 | $-2.55 | -2.14% | 394,146 | $116.85 | $116.26 $117.87 |
| Sep 22, 2026 | $118.05 | $119.39 | $118.05 | $119.08 | +$1.10 | +0.93% | 285,868 | $118.71 | $118.05 $119.39 |
| Sep 21, 2026 | $117.29 | $118.23 | $117.14 | $117.98 | +$2.09 | +1.80% | 444,462 | $117.74 | $117.14 $118.23 |
| Sep 18, 2026 | $115.47 | $116.00 | $114.99 | $115.89 | $-0.97 | -0.83% | 643,041 | $115.26 | $114.99 $116.00 |
| Sep 17, 2026 | $116.93 | $117.45 | $116.71 | $116.86 | +$1.92 | +1.67% | 198,749 | $116.98 | $116.71 $117.45 |
| Sep 16, 2026 | $116.06 | $116.67 | $114.10 | $114.94 | $-0.17 | -0.15% | 203,138 | $115.52 | $114.10 $116.67 |
| Sep 15, 2026 | $115.46 | $115.76 | $114.64 | $115.11 | $-0.43 | -0.37% | 317,089 | $114.97 | $114.64 $115.76 |
| Sep 14, 2026 | $115.58 | $116.34 | $115.06 | $115.54 | $-2.56 | -2.17% | 201,302 | $115.86 | $115.06 $116.34 |
| Sep 11, 2026 | $118.26 | $118.46 | $117.84 | $118.10 | +$2.29 | +1.98% | 375,239 | $118.16 | $117.84 $118.46 |
| Sep 10, 2026 | $116.51 | $116.81 | $115.64 | $115.81 | $-1.93 | -1.64% | 293,390 | $116.16 | $115.64 $116.81 |
| Sep 9, 2026 | $118.18 | $118.75 | $117.46 | $117.74 | $-0.55 | -0.46% | 2,208,115 | $117.99 | $117.46 $118.75 |
| Sep 8, 2026 | $118.83 | $118.99 | $118.18 | $118.29 | $-0.13 | -0.11% | 241,165 | $118.58 | $118.18 $118.99 |
| Sep 4, 2026 | $116.93 | $118.48 | $116.83 | $118.42 | +$1.48 | +1.27% | 813,586 | $117.80 | $116.83 $118.48 |
| Sep 3, 2026 | $116.32 | $117.26 | $115.86 | $116.94 | +$1.69 | +1.47% | 284,498 | $116.47 | $115.86 $117.26 |
| Sep 2, 2026 | $114.49 | $115.34 | $114.43 | $115.25 | +$1.14 | +1.00% | 330,607 | $115.12 | $114.43 $115.34 |
| Sep 1, 2026 | $114.74 | $115.36 | $113.74 | $114.11 | $-1.34 | -1.16% | 344,044 | $114.64 | $113.74 $115.36 |
| Aug 31, 2026 | $115.94 | $116.30 | $115.09 | $115.45 | +$0.14 | +0.12% | 269,186 | $115.49 | $115.09 $116.30 |
| Aug 28, 2026 | $116.31 | $116.72 | $114.93 | $115.31 | $-0.46 | -0.40% | 246,397 | $115.69 | $114.93 $116.72 |
| Aug 27, 2026 | $115.78 | $115.96 | $115.10 | $115.77 | +$0.58 | +0.50% | 179,684 | $115.58 | $115.10 $115.96 |