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 (%)
Dec 31, 2012 38.92 39.45 38.92 39.39 411,910 +0.44(+1.14%)
Dec 28, 2012 39.03 39.04 38.91 38.94 414,370 -0.21(-0.55%)
Dec 27, 2012 39.10 39.19 38.84 39.16 760,910 +0.13(+0.32%)
Dec 26, 2012 39.08 39.10 38.92 39.03 220,990 +0.01(+0.04%)
Dec 24, 2012 39.15 39.41 38.96 39.02 1,088,034 -0.10(-0.26%)
Dec 21, 2012 38.88 39.13 38.83 39.12 308,453 -0.24(-0.62%)
Dec 20, 2012 39.15 39.37 39.10 39.36 323,316 +0.40(+1.03%)
Dec 19, 2012 38.96 39.04 38.90 38.96 301,549 +0.27(+0.69%)
Dec 18, 2012 38.46 38.73 38.46 38.69 362,906 +0.38(+1.00%)
Dec 17, 2012 38.04 38.32 38.04 38.31 350,755 +0.26(+0.69%)
Dec 14, 2012 38.02 38.20 38.02 38.05 771,599 +0.07(+0.19%)
Dec 13, 2012 38.00 38.06 37.83 37.98 614,935 -0.14(-0.38%)
Dec 12, 2012 38.14 38.30 38.03 38.12 1,622,371 +0.17(+0.46%)
Dec 11, 2012 37.90 38.04 37.87 37.95 539,768 +0.14(+0.38%)
Dec 10, 2012 37.76 37.91 37.76 37.80 776,976 -0.09(-0.23%)
Dec 07, 2012 37.78 37.90 37.76 37.89 197,199 +0.22(+0.58%)
Dec 06, 2012 37.68 37.71 37.55 37.67 262,100 +0.14(+0.37%)
Dec 05, 2012 37.50 37.67 37.39 37.54 220,911 +0.13(+0.35%)
Dec 04, 2012 37.50 37.59 37.40 37.40 257,201 -0.14(-0.37%)
Nov 30, 2012 37.50 37.63 37.43 37.54 302,217 -0.04(-0.10%)
Nov 29, 2012 37.47 37.60 37.36 37.58 310,400 +0.38(+1.01%)
Nov 28, 2012 36.81 37.24 36.76 37.20 300,817 +0.14(+0.37%)
Nov 27, 2012 37.19 37.27 37.05 37.06 415,276 -0.14(-0.37%)
Nov 26, 2012 37.12 37.21 37.03 37.20 270,068 -0.06(-0.16%)
Nov 23, 2012 37.07 37.26 37.06 37.26 131,364 +0.57(+1.56%)
Nov 21, 2012 36.64 36.76 36.60 36.69 121,924 +0.02(+0.06%)
Nov 20, 2012 36.59 36.67 36.42 36.67 224,031 -0.14(-0.39%)
Nov 19, 2012 36.74 36.84 36.72 36.81 1,003,334 +0.57(+1.56%)
Nov 16, 2012 36.17 36.30 35.97 36.25 345,326 +0.39(+1.09%)
Nov 15, 2012 35.78 35.92 35.72 35.85 508,510 +0.30(+0.84%)
Nov 14, 2012 35.98 35.98 35.50 35.56 362,021 -0.46(-1.27%)
Nov 13, 2012 35.90 36.20 35.83 36.01 838,621 -0.14(-0.38%)
Nov 12, 2012 36.22 36.27 36.09 36.15 367,451 -0.12(-0.32%)
Nov 09, 2012 36.16 36.47 36.16 36.27 216,855 +0.12(+0.32%)
Nov 08, 2012 36.36 36.51 36.15 36.15 280,580 -0.27(-0.74%)
Nov 07, 2012 36.69 36.69 36.25 36.42 196,462 -0.46(-1.24%)
Nov 06, 2012 36.73 36.96 36.72 36.88 91,396 +0.23(+0.63%)
Nov 05, 2012 36.64 36.71 36.52 36.64 283,856 +0.12(+0.32%)
Nov 02, 2012 36.80 36.93 36.52 36.53 107,188 -0.35(-0.94%)
Nov 01, 2012 36.59 36.88 36.59 36.88 154,542 +0.28(+0.75%)
Oct 31, 2012 36.66 36.90 36.55 36.60 278,122 -0.14(-0.37%)
Oct 26, 2012 36.69 36.74 36.74 36.74 210,910 -0.20(-0.55%)
Oct 25, 2012 37.05 37.10 36.82 36.94 161,027 +0.26(+0.71%)
Oct 24, 2012 36.78 36.93 36.62 36.68 299,699 +0.25(+0.68%)
Oct 23, 2012 36.48 36.51 36.27 36.43 220,826 -0.33(-0.89%)
Oct 19, 2012 37.12 37.12 36.69 36.76 167,644 -0.43(-1.17%)
Oct 18, 2012 37.15 37.35 37.09 37.19 99,609 +0.07(+0.20%)
Oct 17, 2012 37.04 37.19 36.96 37.12 191,636 +0.34(+0.93%)
Oct 16, 2012 36.64 36.83 36.64 36.78 260,639 +0.42(+1.16%)
Oct 15, 2012 36.30 36.43 36.16 36.36 182,913 +0.32(+0.88%)
Oct 12, 2012 36.11 36.18 35.98 36.04 131,197 -0.04(-0.12%)
Oct 11, 2012 36.15 36.27 36.08 36.09 379,250 +0.14(+0.38%)
Oct 10, 2012 36.00 36.03 35.86 35.95 150,244 -0.20(-0.54%)
Oct 09, 2012 36.33 36.33 36.06 36.14 1,031,429 -0.38(-1.03%)
Oct 08, 2012 36.54 36.57 36.48 36.52 266,102 -0.13(-0.36%)
Oct 05, 2012 36.92 36.96 36.57 36.65 141,054 -0.06(-0.16%)
Oct 04, 2012 36.61 36.75 36.56 36.71 181,443 +0.34(+0.94%)
Oct 03, 2012 36.41 36.48 36.25 36.37 258,344 -0.17(-0.46%)
Oct 02, 2012 36.65 36.73 36.41 36.54 167,621 -0.04(-0.12%)
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.