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 (%)
Jun 30, 2015 48.04 48.24 47.82 47.85 956,357 +0.28(+0.59%)
Jun 29, 2015 50.71 50.71 47.57 47.57 721,321 -1.14(-2.33%)
Jun 26, 2015 48.80 48.84 48.65 48.70 271,361 -0.20(-0.42%)
Jun 25, 2015 49.09 49.09 48.87 48.91 450,405 +0.00(+0.00%)
Jun 24, 2015 49.05 49.09 48.84 48.91 1,159,251 -0.40(-0.82%)
Jun 23, 2015 49.19 49.38 49.08 49.31 190,445 +0.40(+0.81%)
Jun 22, 2015 48.80 48.92 48.80 48.91 196,062 +0.60(+1.24%)
Jun 19, 2015 48.37 48.42 48.30 48.31 139,270 +0.05(+0.10%)
Jun 18, 2015 48.11 48.45 48.11 48.27 281,095 +0.16(+0.34%)
Jun 17, 2015 47.96 48.21 47.61 48.10 353,687 -0.16(-0.32%)
Jun 16, 2015 48.09 48.28 48.01 48.26 372,781 -0.09(-0.19%)
Jun 15, 2015 48.24 48.38 48.16 48.35 495,764 +0.01(+0.02%)
Jun 12, 2015 48.24 48.39 48.11 48.35 315,899 -0.26(-0.53%)
Jun 11, 2015 48.55 48.64 48.45 48.60 519,678 +0.21(+0.43%)
Jun 10, 2015 48.20 48.49 48.19 48.39 330,535 +0.67(+1.40%)
Jun 09, 2015 47.75 47.84 47.59 47.72 659,500 -0.33(-0.70%)
Jun 08, 2015 48.01 48.09 47.93 48.06 979,002 -0.22(-0.45%)
Jun 05, 2015 48.31 48.49 48.13 48.28 523,004 -0.31(-0.64%)
Jun 04, 2015 48.70 48.77 48.51 48.59 241,635 -0.51(-1.03%)
Jun 03, 2015 48.98 49.17 48.84 49.09 1,092,762 +0.13(+0.27%)
Jun 02, 2015 48.88 49.15 48.82 48.96 510,398 -0.18(-0.36%)
Jun 01, 2015 49.20 49.40 49.05 49.14 379,947 +0.08(+0.16%)
May 29, 2015 49.16 49.25 48.97 49.06 292,866 -0.26(-0.52%)
May 28, 2015 49.10 49.40 49.03 49.32 416,718 -0.30(-0.61%)
May 27, 2015 49.54 49.67 49.44 49.62 269,511 +0.03(+0.06%)
May 26, 2015 49.87 49.96 49.47 49.59 464,689 -0.46(-0.92%)
May 22, 2015 49.94 50.05 50.05 50.05 196,432 -0.02(-0.05%)
May 21, 2015 49.97 50.14 49.90 50.07 442,712 +0.19(+0.37%)
May 20, 2015 49.87 50.11 49.78 49.89 858,773 -0.12(-0.23%)
May 19, 2015 49.96 50.03 49.87 50.00 1,549,312 +0.02(+0.03%)
May 18, 2015 50.00 50.04 49.92 49.99 956,542 -0.01(-0.02%)
May 15, 2015 49.86 50.01 49.82 50.00 301,116 +0.22(+0.44%)
May 14, 2015 49.77 49.82 49.68 49.78 2,388,960 +0.24(+0.49%)
May 13, 2015 49.63 49.82 49.53 49.54 272,277 +0.40(+0.81%)
May 12, 2015 49.05 49.23 48.97 49.14 327,422 +0.17(+0.35%)
May 11, 2015 49.22 49.23 48.94 48.97 361,229 -0.76(-1.52%)
May 08, 2015 49.37 49.72 49.30 49.72 404,821 +0.91(+1.87%)
May 07, 2015 48.85 48.87 48.66 48.81 635,281 -0.20(-0.41%)
May 06, 2015 49.33 49.35 48.82 49.02 719,090 -0.26(-0.52%)
May 05, 2015 49.79 49.79 49.19 49.27 449,701 -0.70(-1.40%)
May 04, 2015 49.82 50.10 49.82 49.97 503,777 +0.17(+0.34%)
May 01, 2015 49.57 49.80 49.42 49.80 1,070,882 +0.45(+0.91%)
Apr 30, 2015 49.69 49.70 49.29 49.35 1,030,472 -1.07(-2.12%)
Apr 29, 2015 50.50 50.53 50.22 50.42 713,547 -0.53(-1.04%)
Apr 28, 2015 50.81 51.00 50.75 50.95 626,874 +0.22(+0.43%)
Apr 27, 2015 50.84 50.90 50.70 50.73 553,730 +0.05(+0.11%)
Apr 24, 2015 50.64 50.72 50.58 50.67 724,738 +0.30(+0.59%)
Apr 23, 2015 50.10 50.45 50.02 50.38 760,283 +0.13(+0.26%)
Apr 22, 2015 50.14 50.28 50.03 50.24 402,139 +0.32(+0.64%)
Apr 21, 2015 50.01 50.10 49.90 49.93 755,503 +0.40(+0.82%)
Apr 20, 2015 49.44 49.54 49.40 49.52 1,615,409 +0.12(+0.24%)
Apr 17, 2015 49.40 49.51 49.25 49.40 601,561 -0.47(-0.95%)
Apr 16, 2015 49.85 50.01 49.69 49.88 515,628 +0.21(+0.42%)
Apr 15, 2015 49.55 49.75 49.51 49.67 749,557 +0.20(+0.41%)
Apr 14, 2015 49.37 49.48 49.29 49.47 408,749 +0.40(+0.81%)
Apr 13, 2015 49.20 49.27 49.06 49.07 1,400,315 -0.36(-0.72%)
Apr 10, 2015 49.26 49.47 49.23 49.43 838,620 +0.06(+0.13%)
Apr 09, 2015 49.33 49.40 49.09 49.37 581,707 +0.16(+0.33%)
Apr 08, 2015 49.23 49.37 49.05 49.20 949,229 +0.41(+0.85%)
Apr 07, 2015 48.78 48.96 48.69 48.79 463,567 +0.16(+0.32%)
Apr 06, 2015 48.43 48.89 48.43 48.63 564,965 +0.49(+1.02%)
Apr 02, 2015 48.08 48.14 48.14 48.14 545,359 +0.35(+0.73%)
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.