Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 68.54 69.50 69.44 1,945,857 +1.27(+1.87%)
Jan 28, 2022 67.63 68.19 67.21 68.17 2,029,450 +0.26(+0.39%)
Jan 27, 2022 68.35 68.65 67.76 67.91 1,269,119 -1.13(-1.64%)
Jan 26, 2022 70.14 70.21 68.75 69.04 2,327,713 -0.91(-1.30%)
Jan 25, 2022 69.62 70.28 69.12 69.95 1,778,392 -0.34(-0.48%)
Jan 24, 2022 70.07 70.31 68.77 70.28 2,869,085 -0.45(-0.64%)
Jan 21, 2022 71.50 71.57 70.68 70.73 2,052,898 -0.58(-0.81%)
Jan 20, 2022 72.03 72.43 71.28 71.31 1,430,121 -0.31(-0.43%)
Jan 19, 2022 72.04 72.14 71.58 71.62 1,510,673 -0.36(-0.49%)
Jan 18, 2022 72.17 72.32 71.83 71.98 1,204,916 -1.26(-1.73%)
Jan 14, 2022 73.24 0 -0.17(-0.23%)
Jan 13, 2022 74.14 74.24 73.34 73.41 710,835 -0.72(-0.97%)
Jan 12, 2022 73.87 74.19 73.81 74.13 2,467,454 +0.92(+1.25%)
Jan 11, 2022 72.51 73.28 72.30 73.21 4,710,734 +0.82(+1.14%)
Jan 10, 2022 72.28 72.44 71.75 72.39 1,606,918 -0.34(-0.46%)
Jan 07, 2022 72.45 72.80 72.05 72.72 1,431,223 +0.18(+0.25%)
Jan 06, 2022 72.69 72.88 72.37 72.55 1,978,865 -0.66(-0.89%)
Jan 05, 2022 73.94 74.09 73.18 73.20 1,114,479 -0.66(-0.90%)
Jan 04, 2022 73.81 74.07 73.75 73.87 877,623 +0.78(+1.06%)
Jan 03, 2022 73.05 73.18 72.81 73.09 845,978 +0.08(+0.12%)
Dec 31, 2021 73.03 73.34 72.98 73.01 1,127,249 -0.12(-0.17%)
Dec 30, 2021 73.36 73.44 73.09 73.13 714,158 -0.20(-0.27%)
Dec 29, 2021 73.30 73.42 73.18 73.32 587,574 -0.05(-0.06%)
Dec 28, 2021 73.44 73.62 73.35 73.37 670,557 +0.03(+0.04%)
Dec 27, 2021 73.03 73.37 72.96 73.34 507,269 +0.13(+0.18%)
Dec 23, 2021 72.88 73.37 72.84 73.21 751,958 +0.28(+0.39%)
Dec 22, 2021 72.31 72.93 72.25 72.93 747,924 +0.45(+0.62%)
Dec 21, 2021 72.24 72.56 72.12 72.48 923,396 +0.48(+0.66%)
Dec 20, 2021 71.78 72.04 71.63 72.00 1,459,975 -0.56(-0.77%)
Dec 17, 2021 72.90 73.01 72.54 72.57 918,694 -0.70(-0.95%)
Dec 16, 2021 73.59 73.65 73.13 73.26 1,175,908 -0.10(-0.14%)
Dec 15, 2021 72.77 73.40 72.40 73.36 1,058,076 +0.96(+1.33%)
Dec 14, 2021 72.37 72.58 72.09 72.40 945,246 -0.16(-0.22%)
Dec 13, 2021 72.93 72.97 72.50 72.56 811,931 -0.79(-1.08%)
Dec 10, 2021 73.42 73.46 73.17 73.35 913,884 +0.01(+0.01%)
Dec 09, 2021 73.38 73.47 73.18 73.34 939,590 -0.41(-0.56%)
Dec 08, 2021 73.61 73.81 73.45 73.75 856,410 +0.03(+0.04%)
Dec 07, 2021 73.28 73.74 73.24 73.72 964,847 +1.52(+2.11%)
Dec 06, 2021 71.90 72.33 71.78 72.20 1,385,320 +0.35(+0.49%)
Dec 03, 2021 72.17 72.23 71.41 71.85 1,979,077 +0.09(+0.13%)
Dec 02, 2021 71.24 71.97 71.10 71.76 1,671,585 +1.08(+1.53%)
Dec 01, 2021 72.09 72.34 70.65 70.67 2,033,916 -0.21(-0.30%)
Nov 30, 2021 71.05 71.30 70.90 70.88 3,171,920 -0.82(-1.14%)
Nov 29, 2021 71.88 72.01 71.42 71.70 1,182,197 +0.27(+0.37%)
Nov 26, 2021 72.06 72.06 71.16 71.44 1,351,179 -2.22(-3.02%)
Nov 24, 2021 73.41 73.69 73.27 73.66 705,477 -0.70(-0.94%)
Nov 23, 2021 74.11 74.38 73.97 74.36 1,028,290 +0.16(+0.21%)
Nov 22, 2021 74.51 74.71 74.16 74.20 903,057 -0.04(-0.05%)
Nov 19, 2021 74.26 74.49 74.17 74.24 757,715 -0.03(-0.04%)
Nov 18, 2021 74.14 74.26 73.81 74.26 614,610 +0.06(+0.09%)
Nov 17, 2021 74.17 74.25 74.01 74.20 536,076 -0.52(-0.70%)
Nov 16, 2021 74.75 74.89 74.69 74.72 639,319 -0.22(-0.29%)
Nov 15, 2021 75.21 75.21 74.88 74.94 508,049 -0.01(-0.01%)
Nov 12, 2021 74.69 74.96 74.58 74.95 513,744 +0.78(+1.05%)
Nov 11, 2021 74.22 74.34 74.11 74.17 721,872 +0.39(+0.54%)
Nov 10, 2021 74.39 73.69 73.78 3,323,789 -1.12(-1.50%)
Nov 09, 2021 75.03 75.04 74.61 74.90 4,467,401 -0.36(-0.48%)
Nov 08, 2021 75.20 75.31 75.13 75.26 289,879 -0.03(-0.04%)
Nov 05, 2021 75.20 75.31 75.03 75.28 454,304 +0.13(+0.17%)
Nov 04, 2021 75.00 75.18 74.84 75.16 398,456 +0.27(+0.36%)
Nov 03, 2021 74.50 75.00 74.24 74.89 495,927 +0.25(+0.33%)
Nov 02, 2021 74.58 74.81 74.49 74.64 560,774 -0.18(-0.25%)
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.