Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

72.89 -0.39 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.13 60.13 59.44 59.68 628,131 -1.17(-1.92%)
Jan 30, 2020 60.48 60.88 60.22 60.84 580,387 -0.33(-0.54%)
Jan 29, 2020 61.38 61.41 61.16 61.17 240,705 -0.20(-0.32%)
Jan 28, 2020 61.05 61.38 60.98 61.37 806,422 +0.45(+0.74%)
Jan 27, 2020 61.02 61.23 60.83 60.91 465,150 -1.46(-2.34%)
Jan 24, 2020 62.85 62.85 62.16 62.37 249,768 -0.36(-0.57%)
Jan 23, 2020 62.59 62.77 62.34 62.73 223,420 -0.05(-0.09%)
Jan 22, 2020 62.86 62.99 62.74 62.78 236,547 +0.33(+0.53%)
Jan 21, 2020 62.65 62.69 62.42 62.45 292,912 -0.59(-0.93%)
Jan 17, 2020 63.02 63.08 62.88 63.04 293,832 +0.04(+0.07%)
Jan 16, 2020 62.85 63.04 62.81 62.99 285,725 +0.30(+0.48%)
Jan 15, 2020 62.68 62.78 62.59 62.69 508,918 -0.21(-0.34%)
Jan 14, 2020 62.65 62.92 62.65 62.91 233,349 +0.04(+0.07%)
Jan 13, 2020 62.53 62.91 62.38 62.86 263,122 +0.51(+0.81%)
Jan 10, 2020 62.45 62.55 62.22 62.35 272,587 -0.08(-0.13%)
Jan 09, 2020 62.37 62.44 62.22 62.43 421,887 +0.39(+0.63%)
Jan 08, 2020 61.81 62.25 61.81 62.04 306,491 +0.15(+0.24%)
Jan 07, 2020 62.08 62.11 61.87 61.89 437,887 +0.08(+0.13%)
Jan 06, 2020 61.55 61.86 61.47 61.81 565,890 +0.14(+0.23%)
Jan 03, 2020 61.64 62.10 61.61 61.67 369,145 -0.81(-1.30%)
Jan 02, 2020 62.26 62.48 62.22 62.48 394,459 +0.58(+0.93%)
Dec 31, 2019 61.66 61.91 61.56 61.90 332,725 +0.24(+0.39%)
Dec 30, 2019 62.21 62.21 61.62 61.66 631,689 -0.44(-0.70%)
Dec 27, 2019 62.29 62.33 62.04 62.10 299,902 +0.06(+0.10%)
Dec 26, 2019 61.91 62.03 61.80 62.03 370,934 +0.23(+0.37%)
Dec 24, 2019 61.81 61.86 61.71 61.80 186,146 -0.12(-0.20%)
Dec 23, 2019 61.91 61.97 61.79 61.93 193,044 -0.05(-0.09%)
Dec 20, 2019 62.04 62.14 61.98 61.98 205,666 +0.02(+0.03%)
Dec 19, 2019 61.77 61.99 61.77 61.96 251,880 -0.03(-0.04%)
Dec 18, 2019 61.97 62.02 61.92 61.99 276,851 -0.13(-0.21%)
Dec 17, 2019 62.13 62.27 62.08 62.12 211,088 -0.04(-0.07%)
Dec 16, 2019 62.06 62.26 62.06 62.16 500,099 +0.39(+0.62%)
Dec 13, 2019 61.62 61.97 61.51 61.78 379,717 +0.09(+0.14%)
Dec 12, 2019 61.01 61.69 60.92 61.69 419,961 +0.53(+0.87%)
Dec 11, 2019 60.83 61.18 60.83 61.16 227,029 +0.37(+0.61%)
Dec 10, 2019 60.83 60.94 60.71 60.79 371,159 -0.02(-0.03%)
Dec 09, 2019 60.95 61.08 60.79 60.81 261,072 -0.32(-0.52%)
Dec 06, 2019 61.05 61.19 61.05 61.12 294,917 +0.60(+1.00%)
Dec 05, 2019 60.56 60.57 60.38 60.52 219,212 -0.10(-0.16%)
Dec 04, 2019 60.50 60.63 60.45 60.61 356,919 +0.54(+0.90%)
Dec 03, 2019 59.69 60.11 59.52 60.07 635,082 -0.17(-0.28%)
Dec 02, 2019 60.47 60.47 59.92 60.24 715,932 -0.18(-0.29%)
Nov 29, 2019 60.38 60.47 60.37 60.41 193,453 -0.63(-1.03%)
Nov 27, 2019 60.94 61.08 60.94 61.04 241,161 +0.18(+0.29%)
Nov 26, 2019 60.77 60.88 60.69 60.87 248,966 -0.07(-0.12%)
Nov 25, 2019 60.69 60.94 60.69 60.94 166,563 +0.56(+0.93%)
Nov 22, 2019 60.39 60.46 60.26 60.38 180,899 +0.10(+0.16%)
Nov 21, 2019 60.27 60.32 60.11 60.28 258,555 -0.17(-0.28%)
Nov 20, 2019 60.54 60.66 60.25 60.45 335,143 -0.44(-0.72%)
Nov 19, 2019 61.05 61.05 60.72 60.89 271,578 -0.06(-0.10%)
Nov 18, 2019 60.82 60.95 60.69 60.95 331,845 +0.04(+0.07%)
Nov 15, 2019 60.78 60.95 60.75 60.90 276,542 +0.43(+0.71%)
Nov 14, 2019 60.29 60.47 60.22 60.47 362,106 -0.18(-0.30%)
Nov 13, 2019 60.37 60.71 60.30 60.66 740,609 -0.26(-0.43%)
Nov 12, 2019 60.95 61.09 60.86 60.92 320,720 -0.03(-0.04%)
Nov 11, 2019 60.67 60.96 60.64 60.95 277,360 -0.16(-0.26%)
Nov 08, 2019 61.00 61.14 60.82 61.10 289,096 -0.21(-0.34%)
Nov 07, 2019 61.41 61.49 61.26 61.31 660,350 +0.42(+0.69%)
Nov 06, 2019 60.93 61.02 60.77 60.89 680,135 -0.04(-0.06%)
Nov 05, 2019 61.01 61.03 60.80 60.93 432,451 +0.06(+0.10%)
Nov 04, 2019 60.85 60.93 60.64 60.87 433,846 +0.35(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.