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 (%)
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%)
Nov 01, 2019 60.41 60.58 60.37 60.52 491,795 +0.77(+1.29%)
Oct 31, 2019 59.76 59.78 59.51 59.75 442,490 -0.14(-0.23%)
Oct 30, 2019 59.68 59.91 59.47 59.89 442,139 +0.18(+0.29%)
Oct 29, 2019 59.61 59.79 59.61 59.71 293,158 -0.01(-0.01%)
Oct 28, 2019 59.52 59.72 59.48 59.72 425,053 +0.26(+0.44%)
Oct 25, 2019 59.22 59.51 59.22 59.46 1,660,736 +0.08(+0.13%)
Oct 24, 2019 59.43 59.44 59.23 59.38 424,136 +0.04(+0.06%)
Oct 23, 2019 59.15 59.37 59.13 59.34 325,015 +0.20(+0.34%)
Oct 22, 2019 59.22 59.34 59.09 59.14 479,483 +0.09(+0.15%)
Oct 21, 2019 59.02 59.09 58.97 59.05 236,219 +0.53(+0.91%)
Oct 18, 2019 58.48 58.63 58.35 58.52 348,445 -0.24(-0.40%)
Oct 17, 2019 58.80 58.87 58.59 58.76 355,559 -0.02(-0.03%)
Oct 16, 2019 58.63 58.83 58.57 58.77 502,682 +0.01(+0.01%)
Oct 15, 2019 58.42 58.86 58.38 58.77 376,065 +0.74(+1.27%)
Oct 14, 2019 58.09 58.18 58.03 58.03 293,197 -0.21(-0.36%)
Oct 11, 2019 58.12 58.61 58.12 58.24 741,516 +0.64(+1.11%)
Oct 10, 2019 57.21 57.64 57.21 57.60 679,061 +0.19(+0.34%)
Oct 09, 2019 57.38 57.52 57.31 57.41 311,560 +0.46(+0.82%)
Oct 08, 2019 57.32 57.32 56.94 56.94 945,695 -0.39(-0.67%)
Oct 07, 2019 57.41 57.59 57.29 57.33 537,388 -0.30(-0.52%)
Oct 04, 2019 57.15 57.63 57.11 57.63 296,058 +0.47(+0.83%)
Oct 03, 2019 56.72 57.15 56.57 57.15 840,532 +0.39(+0.68%)
Oct 02, 2019 57.11 57.11 56.57 56.77 2,513,608 -0.72(-1.25%)
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.