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 (%)
Mar 29, 2018 61.34 61.34 61.34 0 +0.82(+1.35%)
Mar 28, 2018 60.58 60.85 60.27 60.52 198,670 +0.45(+0.76%)
Mar 27, 2018 60.95 61.04 59.98 60.07 271,051 -0.29(-0.49%)
Mar 26, 2018 60.12 60.39 59.62 60.36 354,000 +1.16(+1.95%)
Mar 23, 2018 60.26 60.37 59.19 59.21 348,310 -1.31(-2.16%)
Mar 22, 2018 61.00 61.21 60.51 60.52 231,824 -0.97(-1.57%)
Mar 21, 2018 61.21 61.75 61.16 61.48 468,749 +0.14(+0.23%)
Mar 20, 2018 61.31 61.46 61.21 61.34 447,271 +0.30(+0.50%)
Mar 19, 2018 61.45 61.46 60.71 61.04 326,983 -0.81(-1.30%)
Mar 16, 2018 61.85 61.99 61.78 61.84 209,962 -0.24(-0.39%)
Mar 15, 2018 62.29 62.43 61.94 62.09 316,036 -0.13(-0.20%)
Mar 14, 2018 62.41 62.47 61.99 62.21 1,016,594 +0.29(+0.46%)
Mar 13, 2018 62.51 62.60 61.82 61.93 497,699 -0.23(-0.38%)
Mar 12, 2018 62.15 62.33 62.04 62.16 159,667 +0.06(+0.09%)
Mar 09, 2018 61.59 62.10 61.51 62.10 803,841 +0.65(+1.05%)
Mar 08, 2018 61.44 61.52 61.21 61.46 316,216 +0.20(+0.33%)
Mar 07, 2018 61.31 60.77 61.26 279,861 -0.35(-0.57%)
Mar 06, 2018 61.78 61.84 61.49 61.61 216,603 +0.65(+1.06%)
Mar 05, 2018 60.55 61.10 60.26 60.96 344,262 +0.09(+0.15%)
Mar 02, 2018 60.11 60.91 59.93 60.87 401,300 +0.41(+0.68%)
Mar 01, 2018 61.16 61.38 60.17 60.46 2,071,168 -1.07(-1.75%)
Feb 28, 2018 62.23 62.30 61.52 61.53 480,340 -0.50(-0.81%)
Feb 27, 2018 62.70 62.98 62.04 62.04 474,248 -1.03(-1.64%)
Feb 26, 2018 62.70 63.07 62.52 63.07 357,457 +0.72(+1.16%)
Feb 23, 2018 61.98 62.36 61.85 62.35 326,840 +0.86(+1.41%)
Feb 22, 2018 61.60 61.94 61.41 61.48 703,681 +0.22(+0.36%)
Feb 21, 2018 61.79 62.13 61.21 61.26 669,876 -0.34(-0.56%)
Feb 20, 2018 61.71 61.96 61.41 61.61 884,366 -0.52(-0.84%)
Feb 16, 2018 62.13 62.13 62.13 0 +0.50(+0.80%)
Feb 15, 2018 61.71 61.89 61.09 61.63 364,568 +0.42(+0.69%)
Feb 14, 2018 59.75 61.23 59.75 61.21 401,796 +1.03(+1.72%)
Feb 13, 2018 59.85 60.27 59.69 60.18 392,233 -0.24(-0.40%)
Feb 12, 2018 59.89 60.63 59.71 60.42 342,591 +1.00(+1.68%)
Feb 09, 2018 59.60 59.81 57.93 59.43 769,324 +0.65(+1.10%)
Feb 08, 2018 60.68 61.02 58.78 58.78 467,554 -1.72(-2.84%)
Feb 07, 2018 60.91 61.30 60.46 60.50 823,511 -1.07(-1.75%)
Feb 06, 2018 60.69 61.76 60.23 61.57 671,555 +0.81(+1.34%)
Feb 05, 2018 62.17 62.29 60.27 60.76 1,577,369 -2.09(-3.33%)
Feb 02, 2018 63.71 63.87 62.85 62.85 1,697,766 -1.33(-2.07%)
Feb 01, 2018 64.12 64.31 64.04 64.18 313,170 +0.08(+0.12%)
Jan 31, 2018 64.33 64.33 63.98 64.10 531,811 -0.08(-0.12%)
Jan 30, 2018 64.39 64.39 64.01 64.18 375,078 -0.70(-1.07%)
Jan 29, 2018 64.97 65.03 64.76 64.87 382,476 -0.48(-0.73%)
Jan 26, 2018 65.08 65.44 65.00 65.35 428,252 +0.56(+0.87%)
Jan 25, 2018 65.04 65.13 64.61 64.79 276,739 -0.20(-0.31%)
Jan 24, 2018 65.08 65.15 64.69 64.99 394,538 +0.23(+0.36%)
Jan 23, 2018 64.65 64.79 64.55 64.76 456,662 +0.34(+0.53%)
Jan 22, 2018 64.14 64.45 64.09 64.41 653,079 +0.11(+0.17%)
Jan 19, 2018 64.32 64.33 64.10 64.30 356,049 +0.35(+0.55%)
Jan 18, 2018 63.82 63.96 63.72 63.95 708,124 -0.38(-0.59%)
Jan 17, 2018 64.08 64.49 63.96 64.33 347,788 +0.50(+0.78%)
Jan 16, 2018 64.24 64.27 63.73 63.83 547,014 -0.17(-0.26%)
Jan 12, 2018 64.00 64.00 64.00 0 +0.34(+0.53%)
Jan 11, 2018 63.27 63.66 63.24 63.66 1,608,432 +0.45(+0.72%)
Jan 10, 2018 63.21 929,858 +0.03(+0.05%)
Jan 09, 2018 63.15 63.19 62.98 63.18 230,716 +0.03(+0.05%)
Jan 08, 2018 63.04 63.19 62.98 63.14 508,262 +0.18(+0.28%)
Jan 05, 2018 62.83 63.04 62.74 62.97 365,225 +0.24(+0.39%)
Jan 04, 2018 62.65 62.75 62.50 62.72 2,033,504 +0.34(+0.55%)
Jan 03, 2018 61.94 62.39 61.89 62.38 345,867 +0.70(+1.13%)
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.