Vanguard FTSE Pacific Index Fund ETF Shares (VPL)

VPL
🏛️ Vereinigte Staaten →
87.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 87.35 87.35 87.35 87.35 3.3K
09:32 87.47 87.47 87.47 87.47 0.3K
09:33 87.49 87.49 87.49 87.49 3.1K
09:36 87.48 87.48 87.48 87.48 3.4K
09:39 87.51 87.51 87.51 87.51 0.9K
09:41 87.46 87.48 87.46 87.48 1.1K
09:42 87.51 87.51 87.51 87.51 0.7K
09:44 87.55 87.55 87.55 87.55 1.1K
09:47 87.56 87.56 87.56 87.56 0.3K
09:48 87.56 87.56 87.56 87.56 1.5K
09:49 87.55 87.55 87.55 87.55 0.2K
09:50 87.58 87.58 87.57 87.57 1.8K
09:52 87.55 87.57 87.55 87.57 0.5K
09:55 87.56 87.56 87.54 87.54 1.6K
09:58 87.58 87.58 87.58 87.58 1.2K
10:03 87.59 87.59 87.59 87.59 0.5K
10:05 87.54 87.54 87.54 87.54 1.4K
10:09 87.48 87.48 87.48 87.48 2.1K
10:14 87.46 87.46 87.46 87.46 2.7K
10:15 87.46 87.46 87.46 87.46 0.5K
10:16 87.49 87.49 87.49 87.49 0.3K
10:17 87.49 87.49 87.49 87.49 1.0K
10:20 87.46 87.46 87.46 87.46 0.3K
10:21 87.45 87.45 87.45 87.45 0.7K
10:23 87.45 87.47 87.45 87.47 0.9K
10:25 87.35 87.36 87.35 87.36 2.1K
10:26 87.34 87.34 87.33 87.33 1.2K
10:29 87.33 87.33 87.33 87.33 0.6K
10:30 87.34 87.34 87.33 87.33 1.4K
10:33 87.33 87.33 87.33 87.33 2.7K
10:38 87.38 87.38 87.38 87.38 0.6K
10:39 87.42 87.42 87.42 87.42 3.5K
10:49 87.42 87.42 87.42 87.42 0.6K
10:51 87.43 87.43 87.43 87.43 0.6K
10:52 87.42 87.42 87.42 87.42 0.2K
10:53 87.43 87.43 87.43 87.43 0.6K
10:54 87.42 87.42 87.42 87.42 0.1K
10:55 87.44 87.44 87.44 87.44 0.7K
10:56 87.42 87.42 87.42 87.42 2.0K
11:01 87.40 87.41 87.40 87.41 5.8K
11:03 87.40 87.40 87.40 87.40 4.1K
11:08 87.40 87.40 87.40 87.40 0.5K
11:09 87.38 87.38 87.38 87.38 0.2K
11:10 87.37 87.39 87.37 87.38 3.9K
11:15 87.36 87.36 87.36 87.36 1.3K
11:19 87.43 87.43 87.43 87.43 1.0K
11:21 87.45 87.45 87.45 87.45 2.0K
11:22 87.43 87.43 87.43 87.43 0.5K
11:23 87.43 87.43 87.43 87.43 0.4K
11:24 87.44 87.44 87.44 87.44 0.5K
11:32 87.54 87.54 87.54 87.54 0.8K
11:38 87.47 87.47 87.46 87.46 1.1K
11:39 87.46 87.46 87.46 87.46 1.2K
11:40 87.50 87.50 87.50 87.50 1.4K
11:41 87.49 87.49 87.49 87.49 1.1K
11:43 87.50 87.50 87.50 87.50 0.3K
11:44 87.51 87.51 87.48 87.48 2.2K
11:48 87.48 87.49 87.48 87.49 3.0K
11:51 87.47 87.47 87.47 87.47 0.4K
11:54 87.48 87.48 87.48 87.48 0.2K
11:56 87.46 87.46 87.46 87.46 0.6K
11:59 87.43 87.43 87.43 87.43 1.2K
12:00 87.42 87.42 87.42 87.42 1.3K
12:02 87.43 87.43 87.41 87.41 1.7K
12:06 87.43 87.43 87.43 87.43 1.4K
12:07 87.43 87.43 87.43 87.43 1.6K
12:09 87.42 87.42 87.42 87.42 1.1K
12:15 87.44 87.44 87.44 87.44 1.5K
12:17 87.44 87.44 87.44 87.44 0.9K
12:20 87.50 87.50 87.50 87.50 0.6K
12:21 87.51 87.51 87.51 87.51 0.9K
12:23 87.54 87.54 87.54 87.54 0.6K
12:25 87.57 87.57 87.57 87.57 0.9K
12:28 87.56 87.56 87.56 87.56 0.2K
12:29 87.56 87.56 87.56 87.56 0.7K
12:31 87.59 87.59 87.58 87.58 0.4K
12:32 87.58 87.58 87.58 87.58 0.2K
12:34 87.55 87.55 87.55 87.55 0.5K
12:36 87.55 87.55 87.55 87.55 4.1K
12:39 87.55 87.55 87.55 87.55 0.3K
12:41 87.56 87.56 87.56 87.56 1.0K
12:45 87.58 87.58 87.58 87.58 0.4K
12:46 87.57 87.57 87.57 87.57 0.5K
12:49 87.61 87.61 87.60 87.60 1.6K
12:52 87.61 87.61 87.61 87.61 0.8K
12:53 87.61 87.61 87.61 87.61 0.3K
12:55 87.61 87.61 87.60 87.60 0.4K
12:57 87.60 87.60 87.60 87.60 2.2K
12:58 87.62 87.62 87.62 87.62 0.6K
13:00 87.60 87.60 87.60 87.60 0.4K
13:01 87.60 87.60 87.60 87.60 17.6K
13:03 87.60 87.60 87.60 87.60 2.2K
13:06 87.59 87.59 87.59 87.59 0.6K
13:08 87.57 87.57 87.57 87.57 0.2K
13:09 87.58 87.59 87.58 87.59 3.3K
13:13 87.59 87.59 87.59 87.59 1.7K
13:20 87.56 87.56 87.56 87.56 1.3K
13:21 87.56 87.56 87.56 87.56 0.8K
13:22 87.56 87.56 87.56 87.56 0.5K
13:24 87.58 87.58 87.58 87.57 1.0K
13:28 87.58 87.58 87.58 87.58 0.4K
13:30 87.58 87.58 87.58 87.58 0.8K
13:31 87.60 87.60 87.60 87.60 2.0K
13:38 87.59 87.59 87.59 87.59 0.5K
13:39 87.60 87.60 87.60 87.60 5.1K
13:40 87.61 87.61 87.61 87.61 4.3K
13:44 87.61 87.61 87.61 87.61 1.8K
13:47 87.59 87.59 87.59 87.59 0.4K
13:48 87.57 87.57 87.57 87.57 0.6K
13:50 87.56 87.56 87.56 87.56 2.6K
13:52 87.58 87.58 87.58 87.58 2.4K
14:05 87.57 87.57 87.57 87.57 0.8K
14:07 87.54 87.54 87.54 87.54 0.2K
14:08 87.54 87.54 87.54 87.54 2.1K
14:17 87.60 87.60 87.60 87.60 0.7K
14:18 87.60 87.60 87.59 87.59 0.5K
14:19 87.58 87.58 87.58 87.58 1.2K
14:21 87.59 87.60 87.59 87.59 3.2K
14:22 87.60 87.60 87.59 87.59 0.5K
14:23 87.60 87.60 87.60 87.60 0.9K
14:24 87.60 87.60 87.60 87.60 0.9K
14:25 87.62 87.62 87.62 87.62 0.7K
14:30 87.62 87.62 87.62 87.62 0.3K
14:31 87.60 87.60 87.60 87.60 1.4K
14:33 87.60 87.60 87.60 87.60 0.7K
14:34 87.60 87.60 87.60 87.60 2.0K
14:35 87.62 87.62 87.62 87.62 0.3K
14:36 87.62 87.62 87.62 87.62 0.3K
14:37 87.62 87.62 87.62 87.62 0.1K
14:38 87.62 87.62 87.62 87.62 0.5K
14:40 87.61 87.61 87.61 87.61 0.3K
14:41 87.61 87.61 87.61 87.61 0.4K
14:45 87.57 87.57 87.57 87.57 2.3K
14:46 87.58 87.58 87.55 87.55 1.0K
14:47 87.58 87.58 87.58 87.58 1.3K
14:49 87.61 87.61 87.60 87.60 0.3K
14:50 87.59 87.59 87.59 87.59 0.6K
14:52 87.60 87.60 87.60 87.60 2.8K
14:57 87.62 87.62 87.62 87.62 1.3K
15:01 87.61 87.61 87.61 87.61 0.8K
15:02 87.61 87.62 87.61 87.62 0.7K
15:03 87.62 87.62 87.62 87.62 1.0K
15:05 87.61 87.61 87.61 87.61 0.3K
15:06 87.62 87.62 87.62 87.62 1.2K
15:07 87.61 87.61 87.61 87.61 0.8K
15:08 87.60 87.60 87.60 87.60 0.4K
15:09 87.61 87.61 87.61 87.61 3.7K
15:13 87.61 87.61 87.61 87.61 2.9K
15:15 87.60 87.60 87.60 87.60 0.8K
15:17 87.60 87.60 87.60 87.60 1.2K
15:19 87.61 87.61 87.61 87.61 0.8K
15:21 87.61 87.61 87.61 87.61 0.6K
15:22 87.61 87.61 87.60 87.60 1.7K
15:24 87.61 87.61 87.61 87.61 0.2K
15:26 87.61 87.61 87.61 87.61 0.1K
15:27 87.61 87.61 87.61 87.61 1.0K
15:29 87.60 87.60 87.60 87.60 0.5K
15:30 87.58 87.58 87.58 87.58 0.9K
15:32 87.58 87.58 87.58 87.58 1.8K
15:36 87.58 87.58 87.58 87.57 0.7K
15:40 87.60 87.60 87.60 87.60 1.2K
15:42 87.60 87.60 87.60 87.60 1.5K
15:45 87.58 87.59 87.58 87.59 2.4K
15:48 87.59 87.59 87.59 87.59 5.2K
15:49 87.61 87.61 87.61 87.61 0.9K
15:50 87.61 87.61 87.60 87.60 4.0K
15:52 87.59 87.59 87.58 87.58 0.6K
15:53 87.59 87.59 87.59 87.59 4.0K
15:54 87.60 87.61 87.60 87.61 4.3K
15:55 87.60 87.62 87.60 87.62 4.5K
15:56 87.62 87.63 87.62 87.63 3.3K
15:57 87.61 87.64 87.61 87.64 2.5K
15:59 87.63 87.64 87.63 87.64 6.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 87.45 87.64 87.32 87.64 0.2M
2025-09-25 87.60 87.68 87.24 87.58 0.3M
2025-09-24 88.24 88.24 87.79 87.90 0.2M
2025-09-23 88.92 89.01 88.51 88.59 0.5M
2025-09-22 88.37 88.79 88.29 88.79 0.3M
2025-09-19 88.26 88.31 88.03 88.23 0.3M
2025-09-18 89.18 89.58 88.91 89.45 0.4M
2025-09-17 89.53 90.03 88.85 89.25 0.5M
2025-09-16 89.64 89.75 89.39 89.67 0.3M
2025-09-15 89.21 89.60 89.20 89.56 0.4M
2025-09-12 88.88 89.06 88.64 88.90 0.3M
2025-09-11 88.75 89.38 88.69 89.23 0.5M
2025-09-10 88.38 88.53 88.12 88.26 0.3M
2025-09-09 87.55 87.72 87.36 87.69 0.4M
2025-09-08 87.87 88.19 87.63 88.18 0.4M
2025-09-05 87.19 87.39 86.51 86.80 0.3M
2025-09-04 85.74 86.29 85.74 86.27 0.2M
2025-09-03 85.52 85.71 85.44 85.71 0.3M
2025-09-02 85.18 85.77 85.02 85.74 0.3M
2025-08-29 86.08 86.19 85.86 86.02 0.3M
2025-08-28 86.79 86.94 86.67 86.88 0.2M
2025-08-27 85.61 86.27 85.56 86.25 0.3M
2025-08-26 86.03 86.40 86.00 86.40 0.4M
2025-08-25 86.74 86.84 86.33 86.35 0.3M
2025-08-22 86.10 87.49 86.10 87.28 0.5M
2025-08-21 85.87 86.01 85.62 85.72 0.5M
2025-08-20 86.33 86.33 85.94 86.26 0.3M
2025-08-19 86.72 86.80 86.33 86.45 0.3M
2025-08-18 86.86 86.87 86.66 86.84 0.3M
2025-08-15 86.94 87.00 86.75 86.83 0.3M
2025-08-14 86.02 86.24 85.79 86.04 0.5M
2025-08-13 86.66 86.78 86.51 86.68 0.8M
2025-08-12 85.89 86.57 85.79 86.51 0.4M
2025-08-11 85.45 85.58 85.21 85.30 0.2M
2025-08-08 85.28 85.63 85.19 85.46 0.2M
2025-08-07 85.06 85.11 84.37 84.69 0.2M
2025-08-06 83.90 84.33 83.83 84.23 0.3M
2025-08-05 83.45 83.49 83.08 83.37 0.3M
2025-08-04 83.00 83.36 82.97 83.32 0.5M
2025-08-01 82.07 82.09 81.42 81.92 0.4M
2025-07-31 82.39 82.44 81.62 81.92 0.6M
2025-07-30 82.75 82.95 82.11 82.37 0.5M
2025-07-29 82.75 82.77 82.44 82.53 0.5M
2025-07-28 82.84 82.87 82.33 82.46 0.5M
2025-07-25 83.40 83.63 83.28 83.60 0.4M
2025-07-24 84.36 84.52 84.10 84.10 0.7M
2025-07-23 84.12 84.41 83.98 84.41 0.4M
2025-07-22 81.77 82.03 81.56 81.96 0.4M
2025-07-21 81.52 82.07 81.47 81.72 0.5M
2025-07-18 81.35 81.35 80.85 80.89 0.4M
2025-07-17 80.80 81.34 80.80 81.29 0.2M
2025-07-16 80.54 80.95 80.34 80.94 0.5M
2025-07-15 81.29 81.32 80.47 80.61 0.4M
2025-07-14 81.08 81.30 81.01 81.24 0.5M
2025-07-11 81.10 81.13 80.87 80.99 0.3M
2025-07-10 81.31 81.59 81.05 81.57 0.4M
2025-07-09 81.27 81.42 81.04 81.37 0.8M
2025-07-08 81.10 81.34 80.88 81.24 1.2M
2025-07-07 81.15 81.38 80.30 80.54 0.5M
2025-07-03 82.21 82.48 82.21 82.38 0.2M
2025-07-02 81.77 82.22 81.66 82.22 0.4M
2025-07-01 82.07 82.30 81.90 81.93 0.8M
2025-06-30 82.01 82.22 81.89 82.18 0.3M
2025-06-27 82.01 82.36 81.77 82.08 0.6M
2025-06-26 81.31 81.72 81.22 81.58 0.8M
2025-06-25 80.43 80.55 80.20 80.46 1.1M
2025-06-24 80.28 80.71 80.17 80.67 0.6M
2025-06-23 78.42 79.54 78.37 79.51 0.5M
2025-06-20 79.69 79.75 78.96 79.00 0.7M
2025-06-18 80.17 80.54 79.95 80.12 0.8M
2025-06-17 80.02 80.15 79.35 79.42 0.7M
2025-06-16 80.65 81.02 80.38 80.44 0.3M
2025-06-13 79.81 80.34 79.76 79.95 0.8M
2025-06-12 80.53 80.85 80.53 80.76 0.4M
2025-06-11 80.42 80.60 80.20 80.26 4.0M
2025-06-10 80.39 80.39 79.97 80.27 6.5M
2025-06-09 80.27 80.41 80.11 80.12 5.2M
2025-06-06 80.03 80.12 79.81 80.04 0.6M
2025-06-05 80.07 80.07 79.57 79.70 1.2M
2025-06-04 79.72 80.15 79.65 79.95 4.7M
2025-06-03 79.47 79.62 79.24 79.49 0.8M
2025-06-02 79.45 80.11 79.22 80.07 0.4M
2025-05-30 78.95 79.07 78.42 78.98 0.4M
2025-05-29 79.00 79.00 78.52 78.89 0.6M
2025-05-28 78.12 78.64 78.12 78.53 0.7M
2025-05-27 79.08 79.46 78.95 79.42 0.6M
2025-05-23 77.29 78.08 77.23 77.96 0.3M
2025-05-22 77.22 77.48 77.09 77.27 0.7M
2025-05-21 77.89 78.16 77.30 77.40 1.0M
2025-05-20 77.49 77.75 77.49 77.74 0.4M
2025-05-19 76.94 77.60 76.92 77.60 0.3M
2025-05-16 77.26 77.45 77.04 77.41 0.4M
2025-05-15 77.17 77.31 76.84 77.27 0.9M
2025-05-14 77.30 77.36 76.38 76.52 0.9M
2025-05-13 76.63 77.27 76.60 77.07 0.4M
2025-05-12 77.10 77.32 76.87 77.31 0.4M
2025-05-09 76.80 76.80 76.35 76.58 0.4M
2025-05-08 76.51 76.65 76.10 76.15 0.4M
2025-05-07 76.50 76.71 76.15 76.36 3.1M
2025-05-06 76.68 77.08 76.68 77.04 0.9M
2025-05-05 76.83 76.86 76.59 76.64 0.4M
2025-05-02 76.28 76.55 76.16 76.39 0.5M
2025-05-01 75.40 75.54 75.05 75.09 0.4M
2025-04-30 75.01 75.71 74.65 75.53 0.5M
2025-04-29 75.48 75.86 75.42 75.70 0.3M
2025-04-28 74.87 75.50 74.86 75.49 0.2M
2025-04-25 74.33 74.82 74.14 74.82 0.3M
2025-04-24 73.93 74.72 73.82 74.72 0.4M
2025-04-23 74.53 74.67 73.68 73.83 0.6M
2025-04-22 73.34 74.10 73.31 73.69 2.1M
2025-04-21 72.68 72.79 71.84 72.31 0.5M
2025-04-17 72.22 72.76 72.21 72.36 0.2M
2025-04-16 71.63 71.95 70.97 71.21 0.5M
2025-04-15 71.53 71.92 71.44 71.59 0.6M
2025-04-14 70.99 71.56 70.70 71.26 0.6M
2025-04-11 68.84 70.26 68.66 70.12 0.4M
2025-04-10 68.65 68.84 66.74 68.23 0.9M
2025-04-09 65.19 70.23 64.91 70.07 2.8M
2025-04-08 67.81 67.92 64.41 65.04 1.7M
2025-04-07 64.59 66.92 64.21 65.18 3.3M
2025-04-04 67.59 67.82 65.68 65.90 0.9M
2025-04-03 71.04 71.23 70.09 70.24 0.4M
2025-04-02 71.81 72.65 71.81 72.57 0.7M
2025-04-01 72.14 72.73 71.83 72.60 1.1M
2025-03-31 72.01 72.58 71.73 72.46 0.3M
2025-03-28 73.28 73.50 72.84 73.00 0.4M
2025-03-27 74.38 74.58 74.20 74.33 0.3M
2025-03-26 74.88 74.93 74.24 74.41 0.5M
2025-03-25 74.88 75.10 74.78 75.09 0.3M
2025-03-24 74.61 74.72 74.44 74.69 0.4M
2025-03-21 74.49 74.70 74.34 74.65 0.3M
2025-03-20 74.73 75.16 74.62 75.12 0.2M
2025-03-19 75.06 75.84 74.97 75.62 0.3M
2025-03-18 74.91 75.03 74.54 74.99 0.4M
2025-03-17 74.87 75.57 74.87 75.43 0.3M
2025-03-14 73.92 74.52 73.87 74.49 0.2M
2025-03-13 73.35 73.62 73.14 73.28 0.3M
2025-03-12 73.54 73.85 73.15 73.76 0.7M
2025-03-11 73.03 73.18 72.30 72.71 5.5M
2025-03-10 73.63 73.88 72.73 73.19 0.6M
2025-03-07 74.15 74.73 73.88 74.65 0.5M
2025-03-06 74.47 74.90 74.15 74.17 0.4M
2025-03-05 73.92 74.92 73.92 74.82 0.9M
2025-03-04 73.03 73.92 72.38 73.22 0.5M
2025-03-03 74.20 74.41 73.21 73.46 0.4M
2025-02-28 72.76 73.15 72.53 73.06 0.4M
2025-02-27 74.57 74.57 73.70 73.73 0.4M
2025-02-26 74.46 75.01 74.35 74.45 0.4M
2025-02-25 74.69 74.70 74.10 74.44 0.8M
2025-02-24 74.28 74.39 73.87 73.94 0.6M
2025-02-21 74.81 74.87 74.06 74.18 0.3M
2025-02-20 74.85 74.99 74.61 74.93 0.4M
2025-02-19 74.54 74.77 74.45 74.74 0.4M
2025-02-18 74.92 75.08 74.83 75.05 0.4M
2025-02-14 74.65 74.78 74.45 74.47 0.2M
2025-02-13 73.78 74.57 73.74 74.51 0.9M
2025-02-12 72.65 73.46 72.55 73.34 5.2M
2025-02-11 73.16 73.58 73.14 73.51 0.3M
2025-02-10 73.52 73.64 73.43 73.51 0.3M
2025-02-07 73.71 73.87 72.91 73.05 0.5M
2025-02-06 73.69 73.96 73.65 73.83 0.5M
2025-02-05 73.13 73.55 73.04 73.52 0.5M
2025-02-04 72.26 72.87 72.11 72.82 0.8M
2025-02-03 71.70 72.47 71.56 72.02 0.9M
2025-01-31 73.42 73.68 72.64 72.64 0.3M
2025-01-30 73.58 73.93 73.32 73.64 0.4M
2025-01-29 72.87 72.97 72.47 72.62 0.5M
2025-01-28 72.71 72.90 72.43 72.84 0.3M
2025-01-27 72.57 72.70 72.40 72.58 1.2M
2025-01-24 72.90 73.41 72.88 73.18 0.4M
2025-01-23 72.19 72.65 72.16 72.65 0.3M
2025-01-22 72.54 72.56 72.23 72.23 0.7M
2025-01-21 72.08 72.43 71.90 72.38 0.5M
2025-01-17 71.05 71.48 71.03 71.18 0.3M
2025-01-16 70.92 71.14 70.76 70.90 0.4M
2025-01-15 71.20 71.21 70.80 71.14 0.4M
2025-01-14 70.18 70.31 69.85 70.24 0.5M
2025-01-13 69.49 70.18 69.49 70.15 1.3M
2025-01-10 70.35 70.48 69.87 69.87 0.5M
2025-01-08 71.45 71.65 71.20 71.57 0.3M
2025-01-07 72.40 72.40 71.49 71.65 0.3M
2025-01-06 72.12 72.42 71.85 71.94 0.3M
2025-01-03 71.28 71.70 71.13 71.59 0.2M
2025-01-02 71.22 71.44 70.79 71.01 0.4M