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 (%)
Apr 29, 2016 44.59 44.70 44.11 44.28 1,218,045 -0.36(-0.80%)
Apr 28, 2016 45.00 45.29 44.49 44.63 1,113,888 -1.20(-2.63%)
Apr 27, 2016 45.62 45.93 45.55 45.84 1,300,244 -0.22(-0.48%)
Apr 26, 2016 46.03 46.07 45.86 46.06 347,910 -0.02(-0.03%)
Apr 25, 2016 46.03 46.08 45.85 46.08 639,476 -0.24(-0.52%)
Apr 22, 2016 46.38 46.48 46.16 46.32 275,274 +0.15(+0.33%)
Apr 21, 2016 46.45 46.45 46.10 46.16 347,981 -0.23(-0.50%)
Apr 20, 2016 46.25 46.65 46.24 46.40 413,041 +0.17(+0.36%)
Apr 19, 2016 46.27 46.40 46.13 46.23 656,383 +0.58(+1.28%)
Apr 18, 2016 45.18 45.65 45.06 45.65 415,028 +0.41(+0.92%)
Apr 15, 2016 45.34 45.36 45.23 45.23 592,013 -0.14(-0.30%)
Apr 14, 2016 45.39 45.55 45.35 45.37 279,181 +0.14(+0.30%)
Apr 13, 2016 44.99 45.29 44.99 45.23 590,224 +0.99(+2.23%)
Apr 12, 2016 43.99 44.39 43.84 44.24 915,499 +0.90(+2.08%)
Apr 11, 2016 43.63 43.78 43.34 43.34 977,988 -0.09(-0.20%)
Apr 08, 2016 43.58 43.71 43.37 43.43 378,377 +0.89(+2.08%)
Apr 07, 2016 42.85 42.94 42.41 42.55 482,189 -0.45(-1.04%)
Apr 06, 2016 42.50 42.99 42.41 42.99 579,944 +0.73(+1.72%)
Apr 05, 2016 42.23 42.39 42.11 42.27 1,510,239 -0.84(-1.94%)
Apr 04, 2016 43.35 43.37 43.02 43.10 434,015 -0.22(-0.50%)
Apr 01, 2016 42.94 43.36 42.85 43.32 894,943 -0.75(-1.70%)
Mar 31, 2016 44.28 44.39 44.07 44.07 600,189 -0.52(-1.16%)
Mar 30, 2016 44.63 44.77 44.55 44.59 707,260 +0.21(+0.47%)
Mar 29, 2016 43.81 44.40 43.74 44.38 309,939 +0.42(+0.96%)
Mar 28, 2016 43.95 44.20 43.81 43.96 581,117 +0.39(+0.90%)
Mar 24, 2016 43.34 43.57 43.57 43.57 302,387 -0.21(-0.47%)
Mar 23, 2016 44.13 44.13 43.77 43.77 419,374 -0.61(-1.38%)
Mar 22, 2016 44.26 44.49 44.23 44.39 454,069 +0.18(+0.40%)
Mar 21, 2016 44.08 44.32 44.04 44.21 289,683 +0.04(+0.09%)
Mar 18, 2016 44.08 44.30 44.03 44.17 573,595 -0.05(-0.11%)
Mar 17, 2016 43.88 44.34 43.79 44.22 776,583 +0.41(+0.93%)
Mar 16, 2016 43.20 43.85 43.18 43.81 715,729 +0.41(+0.94%)
Mar 15, 2016 43.41 43.44 43.25 43.41 413,705 -0.49(-1.11%)
Mar 14, 2016 43.92 43.99 43.78 43.89 305,456 -0.07(-0.16%)
Mar 11, 2016 43.66 43.99 43.62 43.97 496,084 +1.09(+2.54%)
Mar 10, 2016 43.37 43.49 42.59 42.88 7,197,391 -0.10(-0.24%)
Mar 09, 2016 43.02 43.08 42.88 42.98 522,535 +0.18(+0.43%)
Mar 08, 2016 43.00 43.05 42.73 42.80 1,168,662 -0.55(-1.27%)
Mar 07, 2016 43.08 43.47 42.97 43.35 552,767 -0.20(-0.46%)
Mar 04, 2016 43.50 43.73 43.36 43.54 563,253 +0.58(+1.35%)
Mar 03, 2016 42.88 43.03 42.84 42.96 692,148 +0.43(+1.01%)
Mar 02, 2016 42.26 42.55 42.22 42.53 489,596 +0.60(+1.42%)
Mar 01, 2016 41.47 41.99 41.38 41.94 508,876 +1.03(+2.51%)
Feb 29, 2016 41.10 41.27 40.90 40.91 1,207,257 -0.25(-0.60%)
Feb 26, 2016 41.58 41.65 41.12 41.16 503,011 -0.24(-0.58%)
Feb 25, 2016 41.10 41.41 40.94 41.40 509,344 +0.34(+0.83%)
Feb 24, 2016 40.54 41.13 40.34 41.05 452,768 +0.13(+0.31%)
Feb 23, 2016 41.27 41.28 40.85 40.93 327,458 -0.66(-1.59%)
Feb 22, 2016 41.40 41.62 41.40 41.59 279,489 +0.86(+2.11%)
Feb 19, 2016 40.59 40.82 40.50 40.73 619,642 -0.18(-0.45%)
Feb 18, 2016 41.27 41.30 40.82 40.91 686,208 +0.01(+0.02%)
Feb 17, 2016 40.65 41.01 40.65 40.90 2,315,521 +0.49(+1.20%)
Feb 16, 2016 40.43 40.45 40.12 40.42 1,121,815 +0.93(+2.36%)
Feb 12, 2016 38.87 39.49 39.49 39.49 1,317,446 +0.37(+0.96%)
Feb 11, 2016 39.15 39.27 38.78 39.11 1,320,552 -0.56(-1.40%)
Feb 10, 2016 39.99 40.27 39.57 39.67 1,656,970 -0.41(-1.03%)
Feb 09, 2016 39.81 40.31 39.71 40.08 1,777,419 -0.64(-1.58%)
Feb 08, 2016 40.82 40.86 40.34 40.73 820,305 -0.14(-0.33%)
Feb 05, 2016 41.35 41.41 40.71 40.86 761,096 -0.68(-1.63%)
Feb 04, 2016 41.57 41.83 41.36 41.54 984,083 +0.10(+0.23%)
Feb 03, 2016 41.44 41.50 40.63 41.44 1,253,452 -0.06(-0.15%)
Feb 02, 2016 41.89 41.94 41.34 41.51 613,115 -0.68(-1.62%)
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.