Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 -0.20 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.33 46.39 46.09 46.12 488,695 -0.28(-0.61%)
Oct 30, 2013 46.56 46.59 46.19 46.40 294,678 -0.04(-0.10%)
Oct 29, 2013 46.41 46.45 46.29 46.45 262,511 +0.16(+0.34%)
Oct 28, 2013 46.40 46.42 46.26 46.29 913,134 +0.03(+0.06%)
Oct 25, 2013 46.38 46.38 46.10 46.26 1,010,585 -0.28(-0.59%)
Oct 24, 2013 46.43 46.58 46.40 46.54 254,879 +0.32(+0.70%)
Oct 23, 2013 46.34 46.34 46.10 46.22 694,372 -0.89(-1.89%)
Oct 22, 2013 47.00 47.19 46.96 47.11 520,861 +0.33(+0.70%)
Oct 21, 2013 46.83 46.84 46.72 46.78 482,536 -0.09(-0.19%)
Oct 18, 2013 46.78 46.91 46.70 46.87 313,345 +0.26(+0.56%)
Oct 17, 2013 46.32 46.64 46.28 46.61 347,800 +0.39(+0.84%)
Oct 16, 2013 45.90 46.24 45.87 46.22 331,036 +0.51(+1.11%)
Oct 15, 2013 45.91 45.95 45.63 45.71 516,258 -0.37(-0.81%)
Oct 14, 2013 45.63 46.17 45.61 46.08 346,117 +0.07(+0.16%)
Oct 11, 2013 45.74 46.01 45.66 46.01 394,098 +0.25(+0.54%)
Oct 10, 2013 45.40 45.84 45.40 45.76 496,160 +0.72(+1.59%)
Oct 09, 2013 44.98 45.17 44.68 45.04 2,678,874 +0.66(+1.48%)
Oct 08, 2013 44.69 44.76 44.36 44.39 416,104 -0.14(-0.32%)
Oct 07, 2013 44.49 44.74 44.40 44.53 440,509 -0.78(-1.72%)
Oct 04, 2013 45.01 45.33 44.93 45.31 431,704 +0.21(+0.46%)
Oct 03, 2013 45.34 45.34 44.89 45.10 513,673 -0.26(-0.58%)
Oct 02, 2013 45.05 45.38 44.94 45.36 322,012 -0.07(-0.15%)
Oct 01, 2013 45.16 45.55 45.14 45.43 546,717 -0.34(-0.75%)
Sep 27, 2013 45.72 45.87 45.60 45.77 331,152 -0.28(-0.62%)
Sep 26, 2013 45.95 46.11 45.83 46.05 318,716 +0.55(+1.22%)
Sep 25, 2013 45.56 45.63 45.46 45.50 574,014 -0.10(-0.21%)
Sep 24, 2013 45.68 45.80 45.51 45.60 278,455 -0.08(-0.18%)
Sep 23, 2013 45.67 45.70 45.43 45.68 501,576 +0.09(+0.19%)
Sep 20, 2013 45.96 45.96 45.54 45.59 358,983 -0.46(-1.00%)
Sep 19, 2013 46.32 46.32 45.90 46.05 554,816 -0.18(-0.39%)
Sep 18, 2013 45.07 46.33 44.94 46.23 482,004 +1.27(+2.82%)
Sep 17, 2013 44.74 44.97 44.73 44.97 475,596 +0.01(+0.03%)
Sep 16, 2013 45.08 45.13 44.91 44.95 829,334 +0.54(+1.22%)
Sep 13, 2013 44.35 44.46 44.26 44.41 264,040 +0.17(+0.39%)
Sep 12, 2013 44.37 44.44 44.20 44.23 479,576 -0.35(-0.79%)
Sep 11, 2013 44.33 44.61 44.29 44.59 2,437,247 -0.16(-0.37%)
Sep 10, 2013 44.61 44.79 44.58 44.75 683,433 +0.39(+0.89%)
Sep 09, 2013 43.97 44.38 43.97 44.35 891,082 +0.94(+2.16%)
Sep 06, 2013 43.46 43.64 43.15 43.42 610,279 +0.12(+0.28%)
Sep 05, 2013 43.18 43.35 43.11 43.30 559,740 -0.03(-0.07%)
Sep 04, 2013 42.97 43.45 42.95 43.33 597,051 +0.68(+1.59%)
Sep 03, 2013 42.86 42.97 42.57 42.65 406,812 +0.91(+2.18%)
Aug 30, 2013 41.96 41.96 41.64 41.74 375,531 -0.42(-1.01%)
Aug 29, 2013 42.22 42.39 42.09 42.16 265,880 +0.08(+0.19%)
Aug 28, 2013 41.95 42.27 41.86 42.08 376,432 +0.13(+0.32%)
Aug 27, 2013 42.24 42.34 41.92 41.95 418,458 -0.48(-1.12%)
Aug 26, 2013 42.51 42.69 42.42 42.42 236,086 -0.34(-0.80%)
Aug 23, 2013 42.64 42.81 42.57 42.77 189,860 +0.54(+1.29%)
Aug 22, 2013 42.32 42.39 42.22 42.22 276,202 +0.30(+0.71%)
Aug 21, 2013 42.19 42.31 41.80 41.93 383,011 -0.60(-1.40%)
Aug 20, 2013 42.46 42.68 42.38 42.52 182,931 -0.34(-0.78%)
Aug 19, 2013 43.24 43.24 42.84 42.86 190,444 -0.22(-0.50%)
Aug 16, 2013 43.22 43.34 43.07 43.07 361,690 +0.03(+0.07%)
Aug 15, 2013 43.23 43.23 42.87 43.04 365,953 -0.55(-1.26%)
Aug 14, 2013 43.70 43.71 43.53 43.59 160,036 -0.08(-0.19%)
Aug 13, 2013 43.57 43.72 43.28 43.68 366,038 +0.42(+0.96%)
Aug 12, 2013 43.15 43.33 43.15 43.26 267,900 +0.10(+0.22%)
Aug 09, 2013 43.11 43.29 43.05 43.16 1,191,573 +0.01(+0.03%)
Aug 08, 2013 43.08 43.26 42.80 43.15 275,908 +0.25(+0.57%)
Aug 07, 2013 43.10 43.16 42.90 42.90 832,977 -0.75(-1.72%)
Aug 06, 2013 43.68 43.77 43.57 43.65 399,084 -0.03(-0.07%)
Aug 05, 2013 43.62 43.71 43.49 43.68 569,306 +0.01(+0.02%)
Aug 02, 2013 43.33 43.76 43.33 43.68 289,184 +0.48(+1.12%)
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.