Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.38 -0.40 (-0.54%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.97 25.17 24.70 24.98 336,983 +0.17(+0.67%)
Mar 30, 2009 25.03 25.03 24.61 24.82 315,145 -1.61(-6.11%)
Mar 26, 2009 26.16 26.48 26.02 26.43 411,844 +0.62(+2.42%)
Mar 25, 2009 25.63 26.21 25.30 25.80 731,398 +0.49(+1.94%)
Mar 24, 2009 25.38 25.72 25.24 25.31 422,863 -0.62(-2.41%)
Mar 23, 2009 25.42 25.99 25.42 25.94 676,196 +1.77(+7.34%)
Mar 20, 2009 24.45 24.61 24.04 24.16 346,721 -0.35(-1.41%)
Mar 19, 2009 25.02 25.05 24.50 24.51 695,776 -0.04(-0.16%)
Mar 18, 2009 23.73 24.78 23.58 24.55 686,073 +0.60(+2.52%)
Mar 17, 2009 23.23 23.95 23.21 23.95 869,253 +0.72(+3.12%)
Mar 16, 2009 23.37 23.75 23.16 23.22 373,950 +0.34(+1.48%)
Mar 13, 2009 22.77 22.99 22.60 22.88 0 +0.19(+0.85%)
Mar 12, 2009 21.99 22.74 21.89 22.69 767,946 +0.16(+0.71%)
Mar 11, 2009 22.55 22.70 22.30 22.53 755,613 +0.17(+0.77%)
Mar 10, 2009 21.75 22.52 21.75 22.36 387,087 +1.09(+5.12%)
Mar 09, 2009 21.16 21.63 21.12 21.27 261,266 -0.60(-2.76%)
Mar 06, 2009 22.05 22.32 21.39 21.87 0 +0.14(+0.64%)
Mar 05, 2009 22.20 22.34 21.65 21.73 381,521 -0.90(-3.96%)
Mar 04, 2009 22.32 22.92 22.22 22.63 657,821 +0.82(+3.75%)
Mar 02, 2009 22.38 22.46 21.78 21.81 717,943 -0.92(-4.03%)
Feb 27, 2009 22.67 23.13 22.67 22.73 0 +0.09(+0.38%)
Feb 26, 2009 23.20 23.32 22.55 22.64 937,708 -0.31(-1.36%)
Feb 25, 2009 23.34 23.35 22.73 22.96 436,113 -0.50(-2.12%)
Feb 24, 2009 22.83 23.59 22.70 23.45 1,527,810 +0.78(+3.46%)
Feb 23, 2009 23.39 23.53 22.57 22.67 489,794 -0.80(-3.40%)
Feb 20, 2009 23.11 23.72 23.04 23.47 724,814 -0.32(-1.34%)
Feb 19, 2009 24.30 24.37 23.67 23.79 343,147 -0.11(-0.45%)
Feb 18, 2009 24.14 24.14 23.70 23.89 512,911 +0.23(+0.95%)
Feb 17, 2009 24.71 24.71 23.65 23.67 542,201 -1.08(-4.35%)
Feb 13, 2009 25.03 26.24 24.74 24.74 167,623 -0.43(-1.71%)
Feb 12, 2009 24.88 25.17 24.52 25.17 906,902 +0.07(+0.26%)
Feb 11, 2009 25.24 25.38 24.85 25.11 593,016 +0.17(+0.67%)
Feb 10, 2009 25.80 25.89 24.81 24.94 471,431 -1.11(-4.25%)
Feb 09, 2009 26.04 26.29 25.86 26.05 233,102 -0.34(-1.27%)
Feb 06, 2009 25.94 26.48 25.80 26.38 221,682 +0.37(+1.40%)
Feb 05, 2009 25.67 26.09 25.43 26.02 333,510 +0.13(+0.51%)
Feb 04, 2009 26.03 26.32 25.79 25.88 1,165,572 -0.04(-0.15%)
Feb 03, 2009 25.59 26.10 25.45 25.92 794,260 +0.51(+2.01%)
Feb 02, 2009 25.22 25.56 25.16 25.41 1,029,556 +0.01(+0.05%)
Jan 30, 2009 26.05 26.14 25.28 25.40 0 -0.54(-2.10%)
Jan 29, 2009 26.42 26.47 25.92 25.94 303,208 -1.12(-4.15%)
Jan 28, 2009 27.95 27.95 26.84 27.07 280,395 +0.50(+1.90%)
Jan 27, 2009 26.34 26.71 26.32 26.56 421,214 +0.82(+3.19%)
Jan 26, 2009 25.73 26.01 25.48 25.74 411,522 -0.02(-0.07%)
Jan 23, 2009 24.92 25.79 24.89 25.76 438,958 -0.01(-0.05%)
Jan 22, 2009 25.66 25.96 25.29 25.77 397,746 -0.65(-2.47%)
Jan 21, 2009 25.75 26.44 25.55 26.42 1,204,039 +1.08(+4.25%)
Jan 20, 2009 26.64 26.64 25.25 25.35 599,964 -1.35(-5.05%)
Jan 16, 2009 27.13 27.13 26.16 26.70 432,649 +0.25(+0.93%)
Jan 15, 2009 26.39 26.65 25.71 26.45 1,015,727 +0.29(+1.09%)
Jan 14, 2009 26.46 26.54 25.94 26.16 527,166 -0.76(-2.84%)
Jan 13, 2009 26.98 27.27 26.69 26.93 527,882 -0.52(-1.89%)
Jan 12, 2009 28.00 28.00 27.27 27.45 758,940 -0.53(-1.90%)
Jan 09, 2009 28.34 28.34 27.82 27.98 246,359 -0.58(-2.05%)
Jan 08, 2009 28.28 28.56 28.08 28.56 432,179 +0.36(+1.27%)
Jan 07, 2009 28.53 28.64 28.06 28.20 416,803 -0.44(-1.53%)
Jan 06, 2009 28.72 28.92 28.44 28.64 649,946 -0.04(-0.14%)
Jan 05, 2009 28.86 29.04 28.55 28.68 478,220 -0.66(-2.26%)
Jan 02, 2009 28.81 29.46 28.69 29.35 0 +0.24(+0.82%)
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.