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 31, 2020 48.53 49.50 48.41 49.08 2,134,242 -0.81(-1.62%)
Mar 30, 2020 49.26 50.02 48.95 49.89 1,175,657 +1.18(+2.43%)
Mar 27, 2020 48.57 49.47 48.30 48.71 696,538 -1.16(-2.32%)
Mar 26, 2020 48.58 50.07 48.40 49.87 468,586 +2.06(+4.32%)
Mar 25, 2020 47.36 48.58 46.45 47.80 1,237,293 +1.12(+2.40%)
Mar 24, 2020 46.62 47.06 46.17 46.68 895,418 +3.48(+8.05%)
Mar 23, 2020 43.97 44.03 42.71 43.20 751,032 -1.00(-2.25%)
Mar 20, 2020 45.41 46.11 44.03 44.20 1,270,763 -0.08(-0.18%)
Mar 19, 2020 44.07 45.24 43.57 44.28 1,283,405 +0.22(+0.50%)
Mar 18, 2020 43.44 44.93 42.92 44.05 1,397,516 -2.05(-4.46%)
Mar 17, 2020 44.91 46.35 44.26 46.11 1,133,314 +2.71(+6.25%)
Mar 16, 2020 43.48 45.03 43.10 43.40 1,481,947 -4.49(-9.38%)
Mar 13, 2020 48.64 48.87 45.86 47.89 1,552,568 +2.37(+5.20%)
Mar 12, 2020 47.22 47.50 44.56 45.52 1,577,176 -5.49(-10.76%)
Mar 11, 2020 51.94 52.11 50.81 51.01 1,458,475 -2.33(-4.37%)
Mar 10, 2020 53.35 53.52 51.89 53.34 2,265,453 +2.05(+3.99%)
Mar 09, 2020 51.11 52.19 50.73 51.30 1,036,169 -3.44(-6.29%)
Mar 06, 2020 54.47 54.81 54.23 54.74 1,363,724 -0.65(-1.17%)
Mar 05, 2020 55.49 55.82 55.17 55.39 2,021,994 -1.07(-1.89%)
Mar 04, 2020 55.99 56.49 55.64 56.46 1,913,615 +1.25(+2.27%)
Mar 03, 2020 55.90 56.40 54.78 55.20 2,384,408 -0.57(-1.02%)
Mar 02, 2020 54.94 55.86 54.65 55.77 2,052,940 +0.52(+0.95%)
Feb 28, 2020 54.23 55.25 53.80 55.25 1,344,727 -0.17(-0.30%)
Feb 27, 2020 56.14 56.62 55.36 55.41 1,265,620 -1.56(-2.73%)
Feb 26, 2020 57.18 57.62 56.91 56.97 1,030,988 +0.21(+0.38%)
Feb 25, 2020 57.77 57.84 56.63 56.76 1,097,829 -0.28(-0.50%)
Feb 24, 2020 57.03 57.52 56.94 57.04 942,799 -2.25(-3.80%)
Feb 21, 2020 59.40 59.48 59.15 59.29 938,600 -0.44(-0.74%)
Feb 20, 2020 59.88 59.98 59.42 59.74 461,038 -0.71(-1.18%)
Feb 19, 2020 60.55 60.65 60.42 60.45 458,029 +0.04(+0.07%)
Feb 18, 2020 60.44 60.63 60.37 60.41 307,697 -0.85(-1.38%)
Feb 14, 2020 61.42 61.46 61.13 61.25 247,183 -0.13(-0.22%)
Feb 13, 2020 61.43 61.66 61.38 61.38 403,484 -0.65(-1.05%)
Feb 12, 2020 61.99 62.06 61.88 62.03 708,289 +0.21(+0.35%)
Feb 11, 2020 61.94 62.06 61.74 61.82 799,524 +0.42(+0.68%)
Feb 10, 2020 61.19 61.46 61.19 61.40 243,802 +0.01(+0.01%)
Feb 07, 2020 61.55 61.62 61.33 61.39 618,127 -0.72(-1.16%)
Feb 06, 2020 62.15 62.19 61.96 62.11 379,418 +0.36(+0.58%)
Feb 05, 2020 61.77 61.79 61.51 61.76 423,314 +0.57(+0.93%)
Feb 04, 2020 61.10 61.33 61.09 61.19 614,316 +1.05(+1.75%)
Feb 03, 2020 60.06 60.36 60.05 60.14 810,494 +0.46(+0.78%)
Jan 31, 2020 60.13 60.13 59.44 59.68 628,131 -1.17(-1.92%)
Jan 30, 2020 60.48 60.88 60.22 60.84 580,387 -0.33(-0.54%)
Jan 29, 2020 61.38 61.41 61.16 61.17 240,705 -0.20(-0.32%)
Jan 28, 2020 61.05 61.38 60.98 61.37 806,422 +0.45(+0.74%)
Jan 27, 2020 61.02 61.23 60.83 60.91 465,150 -1.46(-2.34%)
Jan 24, 2020 62.85 62.85 62.16 62.37 249,768 -0.36(-0.57%)
Jan 23, 2020 62.59 62.77 62.34 62.73 223,420 -0.05(-0.09%)
Jan 22, 2020 62.86 62.99 62.74 62.78 236,547 +0.33(+0.53%)
Jan 21, 2020 62.65 62.69 62.42 62.45 292,912 -0.59(-0.93%)
Jan 17, 2020 63.02 63.08 62.88 63.04 293,832 +0.04(+0.07%)
Jan 16, 2020 62.85 63.04 62.81 62.99 285,725 +0.30(+0.48%)
Jan 15, 2020 62.68 62.78 62.59 62.69 508,918 -0.21(-0.34%)
Jan 14, 2020 62.65 62.92 62.65 62.91 233,349 +0.04(+0.07%)
Jan 13, 2020 62.53 62.91 62.38 62.86 263,122 +0.51(+0.81%)
Jan 10, 2020 62.45 62.55 62.22 62.35 272,587 -0.08(-0.13%)
Jan 09, 2020 62.37 62.44 62.22 62.43 421,887 +0.39(+0.63%)
Jan 08, 2020 61.81 62.25 61.81 62.04 306,491 +0.15(+0.24%)
Jan 07, 2020 62.08 62.11 61.87 61.89 437,887 +0.08(+0.13%)
Jan 06, 2020 61.55 61.86 61.47 61.81 565,890 +0.14(+0.23%)
Jan 03, 2020 61.64 62.10 61.61 61.67 369,145 -0.81(-1.30%)
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.