Vanguard International Equity Index Funds - Vanguard FTSE Pacific ETF (0LMQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:44PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 72.39 | 72.51 | 72.29 | 72.29 | 72.29 | 1,536 |
| 25 Apr 2024 | 71.35 | 72.04 | 71.35 | 72.04 | 72.04 | 94 |
| 24 Apr 2024 | 72.77 | 72.77 | 72.56 | 72.56 | 72.56 | 365 |
| 23 Apr 2024 | 72.17 | 72.50 | 72.17 | 72.50 | 72.50 | 54 |
| 22 Apr 2024 | 71.94 | 71.97 | 71.91 | 71.96 | 71.96 | 466 |
| 19 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 100 |
| 18 Apr 2024 | 72.06 | 72.13 | 72.01 | 72.13 | 72.13 | 322 |
| 17 Apr 2024 | 71.77 | 71.77 | 71.72 | 71.72 | 71.72 | 923 |
| 16 Apr 2024 | 72.10 | 72.13 | 72.04 | 72.04 | 72.04 | 738 |
| 15 Apr 2024 | 74.29 | 74.29 | 73.65 | 73.65 | 73.65 | 113 |
| 12 Apr 2024 | 74.07 | 74.07 | 73.96 | 73.98 | 73.98 | 2,200 |
| 11 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 85 |
| 10 Apr 2024 | 74.38 | 74.38 | 73.97 | 73.97 | 73.97 | 336 |
| 09 Apr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 08 Apr 2024 | 75.35 | 75.53 | 75.35 | 75.53 | 75.53 | 1,026 |
| 05 Apr 2024 | 74.85 | 74.99 | 74.85 | 74.90 | 74.90 | 149 |
| 04 Apr 2024 | 75.88 | 75.88 | 75.85 | 75.85 | 75.85 | 1,375 |
| 03 Apr 2024 | 75.14 | 75.29 | 75.07 | 75.29 | 75.29 | 103 |
| 02 Apr 2024 | 74.96 | 74.99 | 74.96 | 74.99 | 74.99 | 2,174 |
| 28 Mar 2024 | 75.96 | 76.13 | 75.96 | 76.13 | 76.13 | 799 |
| 27 Mar 2024 | 76.08 | 76.14 | 76.02 | 76.14 | 76.14 | 183 |
| 26 Mar 2024 | 76.11 | 76.13 | 76.06 | 76.13 | 76.13 | 818 |
| 25 Mar 2024 | 75.88 | 75.93 | 75.86 | 75.86 | 75.86 | 55 |
| 22 Mar 2024 | 76.28 | 76.30 | 76.28 | 76.30 | 76.30 | 275 |
| 21 Mar 2024 | 76.51 | 76.51 | 76.39 | 76.39 | 76.39 | 107 |
| 20 Mar 2024 | 75.29 | 75.39 | 75.29 | 75.39 | 75.39 | 766 |
| 19 Mar 2024 | 75.00 | 75.17 | 75.00 | 75.17 | 75.17 | 99 |
| 18 Mar 2024 | 75.14 | 75.15 | 75.10 | 75.15 | 75.15 | 847 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.2868 Dividend | |||||
| 14 Mar 2024 | 75.34 | 75.34 | 74.82 | 74.82 | 74.53 | 1,325 |
| 13 Mar 2024 | 75.07 | 75.37 | 75.07 | 75.37 | 75.08 | 2,583 |
| 12 Mar 2024 | 75.29 | 75.31 | 75.29 | 75.31 | 75.02 | 1,733 |
| 11 Mar 2024 | 75.07 | 75.07 | 74.87 | 75.01 | 74.73 | 49,862 |
| 08 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.40 | 100 |
| 07 Mar 2024 | 76.05 | 76.11 | 76.05 | 76.11 | 75.82 | 315 |
| 06 Mar 2024 | 75.72 | 75.72 | 75.64 | 75.64 | 75.36 | 625 |
| 05 Mar 2024 | 74.16 | 75.02 | 74.16 | 74.75 | 74.46 | 844 |
| 04 Mar 2024 | 74.65 | 74.67 | 74.64 | 74.67 | 74.38 | 67,581 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 74.18 | 74.18 | 74.11 | 74.11 | 73.83 | 51 |
| 28 Feb 2024 | 73.65 | 73.67 | 73.61 | 73.66 | 73.38 | 1,612 |
| 27 Feb 2024 | 74.06 | 74.08 | 74.00 | 74.00 | 73.72 | 321 |
| 26 Feb 2024 | 74.06 | 74.07 | 73.92 | 73.92 | 73.64 | 1,161 |
| 23 Feb 2024 | 74.15 | 74.15 | 74.13 | 74.13 | 73.85 | 2 |
| 22 Feb 2024 | 73.91 | 73.94 | 73.84 | 73.84 | 73.56 | 1,082 |
| 21 Feb 2024 | 73.26 | 73.26 | 73.15 | 73.15 | 72.87 | 13,677 |
| 20 Feb 2024 | 73.43 | 73.43 | 73.30 | 73.30 | 73.02 | 3,841 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 72.63 | 72.83 | 72.63 | 72.67 | 72.39 | 116 |
| 14 Feb 2024 | 71.96 | 72.13 | 71.94 | 72.13 | 71.85 | 1,142 |
| 13 Feb 2024 | 72.17 | 72.17 | 71.90 | 71.90 | 71.62 | 1,927 |
| 12 Feb 2024 | 72.58 | 72.73 | 72.54 | 72.73 | 72.45 | 2,227 |
| 09 Feb 2024 | 71.90 | 71.91 | 71.85 | 71.85 | 71.57 | 68 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.87 | 220 |
| 06 Feb 2024 | 71.41 | 71.70 | 71.41 | 71.70 | 71.43 | 210 |
| 05 Feb 2024 | 71.49 | 71.49 | 71.28 | 71.28 | 71.00 | 1 |
| 02 Feb 2024 | 71.75 | 71.75 | 71.73 | 71.73 | 71.46 | 30 |
| 01 Feb 2024 | 71.84 | 71.86 | 71.84 | 71.85 | 71.58 | 40 |
| 31 Jan 2024 | 72.02 | 72.02 | 71.91 | 71.91 | 71.63 | 2,201 |
| 30 Jan 2024 | 71.52 | 71.52 | 71.29 | 71.34 | 71.07 | 2,394 |
| 29 Jan 2024 | 71.37 | 71.42 | 71.37 | 71.40 | 71.13 | 83 |
| 26 Jan 2024 | 71.19 | 71.29 | 71.19 | 71.22 | 70.95 | 396 |
| 25 Jan 2024 | 71.49 | 71.49 | 71.24 | 71.24 | 70.97 | 15 |
| 24 Jan 2024 | 71.59 | 71.76 | 71.59 | 71.76 | 71.49 | 1,429 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 71.52 | 71.52 | 71.46 | 71.46 | 71.19 | 8 |
| 19 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.19 | - |
| 18 Jan 2024 | 70.43 | 70.56 | 70.38 | 70.39 | 70.12 | 2,069 |
| 17 Jan 2024 | 69.67 | 69.74 | 69.67 | 69.74 | 69.47 | 148 |
| 16 Jan 2024 | 71.22 | 71.39 | 71.22 | 71.33 | 71.06 | 1,417 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 72.58 | 72.58 | 72.35 | 72.35 | 72.07 | 94 |
| 11 Jan 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.44 | 11 |
| 10 Jan 2024 | 71.50 | 71.58 | 71.45 | 71.45 | 71.18 | 1,430 |
| 09 Jan 2024 | 70.82 | 70.82 | 70.75 | 70.80 | 70.53 | 135 |
| 08 Jan 2024 | 70.71 | 71.25 | 70.71 | 71.25 | 70.98 | 259 |
| 05 Jan 2024 | 70.88 | 71.38 | 70.88 | 71.38 | 71.10 | 1,039 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 70.76 | 70.81 | 70.76 | 70.79 | 70.52 | 1,057 |
| 02 Jan 2024 | 71.43 | 71.65 | 71.43 | 71.65 | 71.38 | 83 |
| 29 Dec 2023 | 72.06 | 72.17 | 72.06 | 72.17 | 71.89 | 72 |
| 28 Dec 2023 | 72.15 | 72.27 | 72.15 | 72.27 | 71.99 | 1,260 |
| 27 Dec 2023 | 71.42 | 71.46 | 71.42 | 71.42 | 71.15 | 677 |
| 22 Dec 2023 | 71.08 | 71.15 | 71.08 | 71.15 | 70.88 | 35 |
| 21 Dec 2023 | 70.52 | 70.53 | 70.34 | 70.47 | 70.20 | 72 |
| 20 Dec 2023 | 70.31 | 70.37 | 70.31 | 70.37 | 70.10 | 71 |
| 19 Dec 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 69.94 | - |
| 18 Dec 2023 | 69.57 | 69.57 | 69.43 | 69.43 | 69.16 | 1,644 |
| 18 Dec 2023 | 1.2995 Dividend | |||||
| 15 Dec 2023 | 71.03 | 71.22 | 70.93 | 70.94 | 69.37 | 88 |
| 14 Dec 2023 | 71.25 | 71.35 | 71.17 | 71.35 | 69.77 | 1,158 |
| 13 Dec 2023 | 69.72 | 69.72 | 69.63 | 69.65 | 68.11 | 509 |
| 12 Dec 2023 | 69.53 | 69.63 | 69.52 | 69.63 | 68.09 | 975 |
| 11 Dec 2023 | 69.64 | 69.71 | 69.62 | 69.71 | 68.17 | 14 |
| 08 Dec 2023 | 69.60 | 69.60 | 69.51 | 69.51 | 67.98 | 407 |
| 07 Dec 2023 | 69.18 | 69.35 | 69.17 | 69.35 | 67.82 | 13 |
| 06 Dec 2023 | 69.67 | 69.70 | 69.60 | 69.65 | 68.12 | 238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.