Advertisement
Advertisement
Vanguard Pacific Stock Index Fund Institutional Shares (VPKIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Jan 27, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 26, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jan 25, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 24, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 23, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Jan 20, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jan 19, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Jan 18, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jan 17, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Jan 13, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jan 12, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jan 11, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Jan 10, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jan 09, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jan 06, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jan 05, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jan 04, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jan 03, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Dec 30, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 29, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 28, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Dec 27, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Dec 23, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Dec 22, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Dec 21, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 20, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Dec 19, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Dec 16, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Dec 16, 2022 | 0.194 Dividend | |||||
| Dec 15, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.13 | - |
| Dec 14, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.45 | - |
| Dec 13, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
| Dec 12, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.28 | - |
| Dec 09, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.28 | - |
| Dec 08, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.23 | - |
| Dec 07, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.17 | - |
| Dec 06, 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.14 | - |
| Dec 05, 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.19 | - |
| Dec 02, 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
| Dec 01, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.52 | - |
| Nov 30, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.47 | - |
| Nov 29, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - |
| Nov 28, 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.14 | - |
| Nov 25, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.28 | - |
| Nov 23, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | - |
| Nov 22, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.06 | - |
| Nov 21, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 11.88 | - |
| Nov 18, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| Nov 17, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.02 | - |
| Nov 16, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.05 | - |
| Nov 15, 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.14 | - |
| Nov 14, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - |
| Nov 11, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.16 | - |
| Nov 10, 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 11.85 | - |
| Nov 09, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.29 | - |
| Nov 08, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.46 | - |
| Nov 07, 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 11.30 | - |
| Nov 04, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.24 | - |
| Nov 03, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Nov 02, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 10.99 | - |
| Nov 01, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.10 | - |
| Oct 31, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| Oct 28, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.00 | - |
| Oct 27, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 10.95 | - |
| Oct 26, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.03 | - |
| Oct 25, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - |
| Oct 24, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.74 | - |
| Oct 21, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 10.86 | - |
| Oct 20, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.67 | - |
| Oct 19, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.70 | - |
| Oct 18, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | - |
| Oct 17, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.77 | - |
| Oct 14, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.61 | - |
| Oct 13, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.80 | - |
| Oct 12, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
| Oct 11, 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.75 | - |
| Oct 10, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 10.86 | - |
| Oct 07, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 10.94 | - |
| Oct 06, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 11.09 | - |
| Oct 05, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.17 | - |
| Oct 04, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 11.21 | - |
| Oct 03, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 10.89 | - |
| Sep 30, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | - |
| Sep 29, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.80 | - |
| Sep 28, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 10.92 | - |
| Sep 27, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.77 | - |
| Sep 26, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 10.84 | - |
| Sep 23, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.03 | - |
| Sep 22, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.29 | - |
| Sep 21, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.29 | - |
| Sep 20, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.43 | - |
| Sep 19, 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.54 | - |
| Sep 16, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | - |
| Sep 16, 2022 | 0.028 Dividend | |||||
| Sep 15, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 11.50 | - |
| Sep 14, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.61 | - |
| Sep 13, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.53 | - |
| Sep 12, 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
