Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.41 -0.37 (-0.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.15 37.16 36.97 37.09 169,110 -0.16(-0.42%)
Apr 27, 2012 37.18 37.27 37.06 37.24 131,924 +0.01(+0.02%)
Apr 26, 2012 37.04 37.30 36.97 37.24 520,466 +0.13(+0.35%)
Apr 25, 2012 37.09 37.17 36.93 37.11 145,480 +0.28(+0.76%)
Apr 24, 2012 36.79 36.99 36.78 36.83 114,321 +0.27(+0.74%)
Apr 23, 2012 36.55 36.62 36.40 36.56 372,114 -0.48(-1.29%)
Apr 20, 2012 37.04 37.19 37.00 37.04 313,576 +0.12(+0.33%)
Apr 19, 2012 37.16 37.24 36.80 36.92 193,964 -0.19(-0.52%)
Apr 18, 2012 37.00 37.23 36.98 37.11 1,236,939 -0.14(-0.36%)
Apr 17, 2012 37.01 37.27 36.98 37.24 753,175 +0.38(+1.03%)
Apr 16, 2012 36.97 37.07 36.78 36.87 113,125 +0.15(+0.41%)
Apr 13, 2012 37.05 37.05 36.72 36.72 171,839 -0.47(-1.27%)
Apr 12, 2012 36.77 37.27 36.77 37.19 646,353 +0.50(+1.36%)
Apr 11, 2012 36.69 36.75 36.55 36.69 282,477 +0.41(+1.14%)
Apr 10, 2012 36.70 36.74 36.19 36.27 111,305 -0.47(-1.28%)
Apr 09, 2012 36.67 36.81 36.62 36.74 219,884 -0.28(-0.75%)
Apr 05, 2012 36.84 37.12 36.84 37.02 206,502 +0.14(+0.39%)
Apr 04, 2012 36.94 37.01 36.70 36.88 181,455 -0.74(-1.95%)
Apr 03, 2012 37.87 37.87 37.37 37.62 319,238 -0.41(-1.09%)
Apr 02, 2012 37.77 38.17 37.70 38.03 250,805 +0.09(+0.24%)
Mar 30, 2012 37.97 38.00 37.81 37.94 161,805 +0.14(+0.38%)
Mar 29, 2012 37.68 37.80 37.53 37.79 126,708 -0.11(-0.28%)
Mar 28, 2012 38.00 38.00 37.72 37.90 109,888 +0.02(+0.06%)
Mar 27, 2012 38.03 38.03 37.87 37.88 173,266 +0.08(+0.21%)
Mar 26, 2012 37.57 37.81 37.57 37.80 193,007 +0.37(+0.99%)
Mar 23, 2012 37.24 37.43 37.11 37.43 232,540 +0.16(+0.42%)
Mar 22, 2012 37.14 37.34 37.12 37.27 145,617 +0.01(+0.02%)
Mar 21, 2012 37.27 37.35 37.09 37.27 144,428 -0.21(-0.55%)
Mar 20, 2012 37.50 37.55 37.35 37.47 502,368 -0.46(-1.20%)
Mar 19, 2012 37.84 38.02 37.76 37.93 303,614 +0.04(+0.11%)
Mar 16, 2012 38.07 38.07 37.87 37.89 291,271 +0.19(+0.51%)
Mar 15, 2012 37.67 37.84 37.61 37.69 338,618 +0.24(+0.65%)
Mar 14, 2012 37.66 37.69 37.35 37.45 115,460 -0.33(-0.87%)
Mar 13, 2012 37.47 37.80 37.41 37.78 182,762 +0.44(+1.19%)
Mar 12, 2012 37.36 37.36 37.17 37.34 144,348 -0.27(-0.72%)
Mar 09, 2012 37.59 37.76 37.52 37.61 134,680 +0.05(+0.13%)
Mar 08, 2012 37.52 37.63 37.43 37.56 189,389 +0.58(+1.56%)
Mar 07, 2012 36.90 37.05 36.83 36.98 220,178 +0.29(+0.78%)
Mar 06, 2012 36.71 36.78 36.56 36.69 160,307 -0.71(-1.89%)
Mar 05, 2012 37.52 37.52 37.29 37.40 198,161 -0.24(-0.64%)
Mar 02, 2012 37.70 37.74 37.58 37.64 931,413 -0.31(-0.83%)
Mar 01, 2012 37.77 38.01 37.76 37.96 298,994 +0.21(+0.55%)
Feb 29, 2012 38.28 38.32 37.75 37.75 277,711 -0.39(-1.01%)
Feb 28, 2012 38.10 38.22 38.03 38.14 383,464 +0.36(+0.96%)
Feb 27, 2012 37.52 37.85 37.39 37.77 216,714 -0.09(-0.25%)
Feb 24, 2012 37.94 38.04 37.82 37.87 134,038 +0.08(+0.21%)
Feb 23, 2012 37.61 37.84 37.51 37.79 192,954 +0.19(+0.49%)
Feb 22, 2012 37.48 37.64 37.45 37.60 999,870 +0.19(+0.52%)
Feb 21, 2012 37.54 37.57 37.35 37.41 548,908 +0.00(+0.00%)
Feb 17, 2012 37.49 37.55 37.32 37.41 430,086 +0.02(+0.06%)
Feb 16, 2012 37.07 37.42 36.99 37.39 122,918 +0.29(+0.77%)
Feb 15, 2012 37.35 37.40 37.07 37.10 148,871 +0.33(+0.89%)
Feb 14, 2012 36.86 36.89 36.54 36.77 200,031 -0.11(-0.31%)
Feb 13, 2012 36.94 36.96 36.83 36.89 165,248 +0.42(+1.16%)
Feb 10, 2012 36.49 36.54 36.36 36.47 197,144 -0.58(-1.56%)
Feb 09, 2012 37.24 37.24 37.00 37.04 619,655 -0.13(-0.35%)
Feb 08, 2012 37.10 37.24 37.01 37.17 320,203 +0.21(+0.58%)
Feb 07, 2012 36.84 37.01 36.75 36.96 136,795 +0.19(+0.52%)
Feb 06, 2012 36.68 36.77 36.59 36.77 308,678 -0.11(-0.29%)
Feb 03, 2012 36.71 36.94 36.69 36.87 415,613 +0.30(+0.82%)
Feb 02, 2012 36.61 36.69 36.52 36.57 247,063 +0.10(+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.