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 (%)
Mar 30, 2007 46.03 46.16 45.76 45.79 100,569 -0.19(-0.42%)
Mar 29, 2007 46.23 46.23 45.69 45.98 51,187 +0.23(+0.49%)
Mar 28, 2007 45.63 45.92 45.39 45.76 101,321 -0.43(-0.93%)
Mar 27, 2007 46.32 46.49 46.09 46.19 81,900 -0.15(-0.32%)
Mar 26, 2007 46.50 46.50 45.85 46.34 63,232 -0.13(-0.29%)
Mar 23, 2007 46.55 46.62 46.36 46.47 219,054 -0.03(-0.07%)
Mar 22, 2007 46.20 46.66 46.20 46.50 224,022 +0.17(+0.37%)
Mar 21, 2007 45.82 46.50 45.53 46.33 270,994 +0.53(+1.16%)
Mar 20, 2007 45.30 45.80 45.30 45.80 49,230 +0.33(+0.73%)
Mar 19, 2007 45.30 45.48 45.17 45.47 169,823 +0.62(+1.38%)
Mar 16, 2007 45.00 45.13 44.72 44.85 29,809 -0.15(-0.32%)
Mar 15, 2007 44.83 45.14 44.80 44.99 48,929 +0.31(+0.70%)
Mar 14, 2007 44.64 44.84 43.85 44.68 411,611 -0.36(-0.80%)
Mar 13, 2007 45.95 45.70 44.85 45.04 146,186 -0.91(-1.98%)
Mar 12, 2007 45.63 45.97 45.55 45.95 76,179 +0.48(+1.05%)
Mar 09, 2007 45.52 45.63 45.21 45.47 133,540 -0.01(-0.01%)
Mar 08, 2007 45.37 45.64 45.37 45.48 243,142 +0.31(+0.69%)
Mar 07, 2007 44.93 45.17 44.74 45.17 62,780 +0.03(+0.07%)
Mar 06, 2007 44.90 45.13 44.72 45.13 157,779 +1.30(+2.97%)
Mar 05, 2007 43.97 44.34 43.83 43.83 226,130 -0.74(-1.65%)
Mar 02, 2007 44.97 45.11 44.57 44.57 125,711 -0.77(-1.70%)
Mar 01, 2007 45.03 45.39 44.50 45.34 357,381 -0.16(-0.35%)
Feb 28, 2007 45.63 45.95 45.38 45.50 375,779 -0.23(-0.51%)
Feb 27, 2007 46.65 46.65 45.27 45.73 654,000 -1.24(-2.63%)
Feb 26, 2007 47.11 47.16 46.75 46.97 234,884 +0.13(+0.27%)
Feb 23, 2007 46.63 46.85 46.59 46.84 68,350 +0.46(+0.99%)
Feb 22, 2007 46.53 46.57 46.28 46.38 115,323 +0.13(+0.27%)
Feb 21, 2007 46.13 46.26 45.92 46.26 48,327 -0.05(-0.11%)
Feb 20, 2007 46.33 46.39 46.08 46.31 201,138 +0.01(+0.03%)
Feb 16, 2007 46.30 46.32 46.08 46.30 283,942 -0.14(-0.30%)
Feb 15, 2007 46.23 46.44 46.06 46.44 115,624 +0.41(+0.88%)
Feb 14, 2007 45.63 46.12 45.63 46.03 97,859 +0.65(+1.43%)
Feb 13, 2007 45.20 45.40 45.13 45.38 125,862 +0.84(+1.89%)
Feb 12, 2007 44.83 44.83 44.46 44.54 104,280 -0.19(-0.43%)
Feb 09, 2007 44.85 45.08 44.60 44.73 83,857 +0.14(+0.31%)
Feb 08, 2007 44.57 44.63 44.36 44.59 171,479 -0.44(-0.97%)
Feb 07, 2007 45.03 45.07 44.83 45.03 220,710 -0.03(-0.07%)
Feb 06, 2007 45.10 45.13 44.75 45.06 182,319 +0.43(+0.95%)
Feb 05, 2007 44.57 44.75 44.44 44.64 432,537 -0.21(-0.47%)
Feb 02, 2007 45.03 45.03 44.74 44.85 243,594 -0.25(-0.56%)
Feb 01, 2007 45.23 45.23 44.89 45.10 267,532 +0.60(+1.34%)
Jan 31, 2007 44.17 44.66 44.01 44.50 158,080 -0.13(-0.30%)
Jan 30, 2007 44.45 44.66 44.28 44.64 132,034 +0.25(+0.55%)
Jan 29, 2007 44.36 44.50 44.18 44.39 112,462 +0.13(+0.30%)
Jan 26, 2007 44.30 44.32 43.96 44.26 235,614 +0.17(+0.38%)
Jan 25, 2007 44.64 44.66 44.04 44.09 402,728 -1.07(-2.37%)
Jan 24, 2007 44.78 45.16 44.69 45.16 319,322 +0.50(+1.12%)
Jan 23, 2007 44.50 44.80 44.46 44.66 616,663 +0.37(+0.84%)
Jan 22, 2007 44.60 44.64 44.12 44.29 176,447 -0.13(-0.28%)
Jan 19, 2007 44.12 44.48 44.12 44.42 675,831 +0.29(+0.66%)
Jan 18, 2007 44.27 44.29 43.91 44.12 204,902 +0.18(+0.41%)
Jan 17, 2007 43.98 44.07 43.84 43.94 85,965 -0.11(-0.24%)
Jan 16, 2007 44.07 44.07 43.74 44.05 305,320 +0.05(+0.11%)
Jan 12, 2007 43.64 44.00 43.33 44.00 221,764 +0.65(+1.50%)
Jan 11, 2007 43.07 43.35 42.92 43.35 160,790 +0.17(+0.40%)
Jan 10, 2007 43.17 43.41 42.98 43.18 470,928 -0.67(-1.53%)
Jan 09, 2007 43.86 43.96 43.55 43.85 141,519 +0.21(+0.49%)
Jan 08, 2007 43.61 43.64 43.39 43.64 45,466 +0.15(+0.34%)
Jan 05, 2007 43.77 43.77 43.30 43.49 240,432 -0.73(-1.65%)
Jan 04, 2007 44.07 44.27 43.78 44.22 101,321 +0.12(+0.27%)
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.