Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.42 -0.36 (-0.48%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 44.67 44.84 44.61 44.80 349,761 -0.17(-0.37%)
Apr 29, 2014 44.91 45.06 44.89 44.97 249,163 +0.03(+0.07%)
Apr 28, 2014 44.85 44.97 44.60 44.94 345,634 +0.26(+0.58%)
Apr 25, 2014 44.82 44.84 44.59 44.68 177,496 -0.27(-0.61%)
Apr 24, 2014 44.98 44.98 44.72 44.95 378,547 -0.10(-0.22%)
Apr 23, 2014 44.99 45.10 44.98 45.05 618,313 -0.06(-0.13%)
Apr 22, 2014 45.05 45.18 44.99 45.11 491,190 -0.04(-0.08%)
Apr 21, 2014 45.13 45.23 45.04 45.15 500,272 +0.05(+0.12%)
Apr 17, 2014 45.08 45.10 45.10 45.10 123,876 +0.02(+0.03%)
Apr 16, 2014 44.88 45.10 44.82 45.08 682,979 +0.64(+1.43%)
Apr 15, 2014 44.38 44.47 44.03 44.44 632,306 -0.17(-0.37%)
Apr 14, 2014 44.71 44.71 44.41 44.61 723,988 +0.36(+0.81%)
Apr 11, 2014 44.38 44.54 44.23 44.25 416,068 -0.12(-0.27%)
Apr 10, 2014 44.85 44.91 44.35 44.38 417,588 -0.89(-1.96%)
Apr 09, 2014 44.85 45.29 44.78 45.26 327,835 +0.64(+1.45%)
Apr 08, 2014 44.69 44.76 44.52 44.62 311,935 -0.19(-0.42%)
Apr 07, 2014 44.98 45.05 44.76 44.81 278,412 -0.30(-0.66%)
Apr 04, 2014 45.52 45.59 45.01 45.10 530,164 -0.13(-0.29%)
Apr 03, 2014 45.35 45.35 45.07 45.23 644,253 -0.15(-0.33%)
Apr 02, 2014 45.15 45.40 45.15 45.38 1,073,104 +0.26(+0.57%)
Apr 01, 2014 45.00 45.13 44.93 45.13 710,329 +0.30(+0.66%)
Mar 31, 2014 45.01 45.02 44.82 44.83 350,722 +0.13(+0.29%)
Mar 28, 2014 44.71 44.87 44.65 44.70 300,644 +0.39(+0.89%)
Mar 27, 2014 44.21 44.40 44.09 44.31 1,136,778 +0.47(+1.07%)
Mar 26, 2014 44.09 44.20 43.83 43.84 955,719 +0.18(+0.42%)
Mar 25, 2014 43.47 43.72 43.47 43.65 507,989 +0.29(+0.67%)
Mar 24, 2014 43.54 43.56 43.20 43.36 1,108,698 +0.25(+0.58%)
Mar 21, 2014 43.34 43.48 43.05 43.11 253,333 +0.09(+0.21%)
Mar 20, 2014 42.94 43.14 42.75 43.02 662,917 -0.51(-1.17%)
Mar 19, 2014 43.95 43.95 43.29 43.53 486,730 -0.45(-1.03%)
Mar 18, 2014 43.71 44.05 43.71 43.98 351,997 +0.14(+0.33%)
Mar 17, 2014 43.70 43.85 43.68 43.84 648,677 +0.48(+1.10%)
Mar 14, 2014 43.30 43.57 43.17 43.36 800,349 -0.36(-0.81%)
Mar 13, 2014 44.35 44.41 43.57 43.72 582,701 -0.66(-1.48%)
Mar 12, 2014 44.14 44.40 44.01 44.38 535,812 -0.22(-0.49%)
Mar 11, 2014 45.05 45.05 44.56 44.60 481,332 -0.43(-0.96%)
Mar 10, 2014 45.17 45.17 44.82 45.03 639,420 -0.29(-0.63%)
Mar 07, 2014 45.55 45.55 45.17 45.32 424,609 -0.30(-0.65%)
Mar 06, 2014 45.56 45.68 45.50 45.61 473,036 +0.74(+1.65%)
Mar 05, 2014 45.01 45.01 44.86 44.87 425,633 -0.30(-0.67%)
Mar 04, 2014 44.98 45.20 44.98 45.17 327,474 +0.86(+1.95%)
Mar 03, 2014 44.35 44.42 44.09 44.31 567,853 -0.69(-1.53%)
Feb 28, 2014 44.98 45.16 44.81 45.00 342,990 -0.08(-0.17%)
Feb 27, 2014 44.78 45.07 44.66 45.07 240,196 +0.19(+0.42%)
Feb 26, 2014 45.05 45.07 44.74 44.88 620,235 -0.05(-0.12%)
Feb 25, 2014 45.10 45.14 44.86 44.94 403,335 -0.15(-0.34%)
Feb 24, 2014 44.98 45.35 44.68 45.09 485,685 +0.41(+0.92%)
Feb 21, 2014 44.84 44.92 44.66 44.68 387,550 +0.14(+0.32%)
Feb 20, 2014 44.35 44.56 44.18 44.54 561,693 +0.00(+0.00%)
Feb 19, 2014 44.79 44.92 44.49 44.54 628,921 -0.36(-0.79%)
Feb 18, 2014 44.87 44.98 44.69 44.89 1,038,422 +0.54(+1.21%)
Feb 14, 2014 44.07 44.35 44.35 44.35 707,386 +0.10(+0.22%)
Feb 13, 2014 43.78 44.33 43.67 44.26 985,631 -0.23(-0.51%)
Feb 12, 2014 44.49 44.57 44.38 44.48 762,760 +0.07(+0.15%)
Feb 11, 2014 43.86 44.50 43.86 44.42 2,666,970 +0.80(+1.84%)
Feb 10, 2014 43.85 43.85 43.53 43.61 581,923 -0.23(-0.52%)
Feb 07, 2014 43.54 43.89 43.51 43.84 384,772 +0.52(+1.20%)
Feb 06, 2014 42.88 43.40 42.87 43.32 680,747 +0.61(+1.43%)
Feb 05, 2014 42.70 42.73 42.33 42.71 432,758 -0.02(-0.04%)
Feb 04, 2014 42.33 42.78 42.26 42.73 683,151 +0.30(+0.71%)
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.