Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

74.18 +0.36 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.60 45.64 45.44 45.44 304,686 -0.06(-0.12%)
Oct 29, 2015 45.47 45.56 45.36 45.49 527,064 -0.58(-1.26%)
Oct 28, 2015 45.99 46.21 45.69 46.08 375,120 +0.19(+0.41%)
Oct 27, 2015 45.93 45.95 45.81 45.89 412,038 -0.34(-0.73%)
Oct 26, 2015 46.26 46.34 46.15 46.23 567,207 -0.17(-0.37%)
Oct 23, 2015 46.34 46.48 46.18 46.40 1,366,328 +0.44(+0.96%)
Oct 22, 2015 45.57 46.11 45.57 45.96 345,064 +0.69(+1.53%)
Oct 21, 2015 45.54 45.60 45.26 45.27 334,611 +0.18(+0.40%)
Oct 20, 2015 45.12 45.20 45.03 45.09 509,775 -0.20(-0.45%)
Oct 19, 2015 45.16 45.29 45.08 45.29 396,834 -0.25(-0.55%)
Oct 16, 2015 45.46 45.57 45.34 45.54 547,713 +0.00(+0.00%)
Oct 15, 2015 45.15 45.55 45.12 45.54 380,049 +1.20(+2.70%)
Oct 14, 2015 44.43 44.59 44.29 44.35 1,138,196 -0.18(-0.41%)
Oct 13, 2015 44.53 44.86 44.42 44.53 340,444 -0.49(-1.08%)
Oct 12, 2015 45.03 45.09 44.94 45.01 229,738 +0.02(+0.03%)
Oct 09, 2015 45.07 45.20 44.91 45.00 368,546 +0.10(+0.23%)
Oct 08, 2015 44.42 44.94 44.38 44.90 298,893 +0.28(+0.63%)
Oct 07, 2015 44.65 44.81 44.36 44.61 778,113 +0.74(+1.69%)
Oct 06, 2015 43.83 43.98 43.71 43.87 393,570 -0.20(-0.46%)
Oct 05, 2015 43.72 44.21 43.72 44.08 725,829 +1.02(+2.38%)
Oct 02, 2015 42.15 43.06 41.99 43.06 567,508 +0.51(+1.20%)
Oct 01, 2015 42.59 42.60 42.19 42.54 433,874 +0.30(+0.71%)
Sep 30, 2015 41.95 42.26 41.77 42.25 503,836 +0.94(+2.27%)
Sep 29, 2015 41.32 41.46 41.08 41.31 571,648 -0.38(-0.91%)
Sep 28, 2015 42.80 42.80 41.62 41.69 442,020 -0.86(-2.02%)
Sep 25, 2015 42.83 42.95 42.36 42.54 728,186 +0.54(+1.28%)
Sep 24, 2015 41.83 42.06 41.49 42.01 1,443,932 -0.14(-0.33%)
Sep 23, 2015 42.34 42.42 42.01 42.15 533,750 -0.24(-0.55%)
Sep 22, 2015 42.39 42.46 42.12 42.38 694,111 -0.64(-1.49%)
Sep 21, 2015 43.06 43.17 42.81 43.03 321,105 +0.08(+0.18%)
Sep 18, 2015 43.25 43.32 42.88 42.95 784,812 -0.93(-2.11%)
Sep 17, 2015 43.80 44.50 43.66 43.87 833,074 -0.21(-0.48%)
Sep 16, 2015 43.76 44.15 43.76 44.08 603,563 +0.67(+1.55%)
Sep 15, 2015 43.00 43.44 42.88 43.41 935,248 +0.36(+0.84%)
Sep 14, 2015 43.05 43.10 42.92 43.05 464,773 -0.14(-0.33%)
Sep 11, 2015 42.93 43.20 42.80 43.19 229,641 +0.04(+0.09%)
Sep 10, 2015 43.03 43.31 42.88 43.15 2,249,195 +0.05(+0.11%)
Sep 09, 2015 43.70 43.78 43.07 43.10 4,657,229 +0.13(+0.29%)
Sep 08, 2015 42.72 43.01 42.64 42.98 584,924 +1.21(+2.89%)
Sep 04, 2015 41.98 41.77 41.77 41.77 763,647 -1.19(-2.77%)
Sep 03, 2015 42.95 43.29 42.91 42.96 1,312,753 +0.05(+0.13%)
Sep 02, 2015 42.93 42.93 42.46 42.91 1,466,003 +0.72(+1.71%)
Sep 01, 2015 42.45 42.67 42.07 42.19 1,017,334 -1.75(-3.98%)
Aug 31, 2015 44.26 44.26 43.89 43.94 427,294 -0.78(-1.74%)
Aug 28, 2015 44.48 44.75 44.40 44.71 439,982 +0.06(+0.14%)
Aug 27, 2015 44.06 44.75 44.01 44.65 1,596,384 +0.84(+1.91%)
Aug 26, 2015 42.67 43.83 42.67 43.81 1,390,921 +1.56(+3.69%)
Aug 25, 2015 41.90 44.82 41.90 42.25 4,130,445 +0.75(+1.81%)
Aug 24, 2015 40.97 42.31 40.14 41.50 1,996,249 -1.94(-4.48%)
Aug 21, 2015 44.57 44.61 43.41 43.44 1,234,850 -1.31(-2.93%)
Aug 20, 2015 45.28 45.31 44.75 44.75 609,714 -1.31(-2.84%)
Aug 19, 2015 46.22 46.31 45.89 46.06 786,039 -0.29(-0.63%)
Aug 18, 2015 46.44 46.48 46.32 46.35 417,982 -0.42(-0.91%)
Aug 17, 2015 46.53 46.79 46.53 46.77 464,391 -0.05(-0.12%)
Aug 14, 2015 46.58 46.90 46.58 46.83 363,218 +0.05(+0.12%)
Aug 13, 2015 46.60 46.88 46.51 46.77 463,697 +0.18(+0.39%)
Aug 12, 2015 46.44 46.60 46.04 46.59 1,038,538 -0.31(-0.67%)
Aug 11, 2015 46.95 47.04 46.77 46.91 574,748 -1.03(-2.14%)
Aug 10, 2015 47.54 47.93 47.53 47.93 243,023 +0.61(+1.29%)
Aug 07, 2015 47.17 47.33 47.10 47.32 424,467 +0.12(+0.25%)
Aug 06, 2015 47.37 47.42 47.08 47.20 434,255 -0.39(-0.82%)
Aug 05, 2015 47.67 47.78 47.57 47.60 562,186 +0.20(+0.41%)
Aug 04, 2015 47.42 47.52 47.32 47.40 413,570 +0.18(+0.38%)
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.