Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

72.89 -0.39 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.97 34.08 33.66 33.97 246,918 -0.11(-0.33%)
Jul 29, 2010 34.19 34.33 33.78 34.09 132,978 +0.25(+0.73%)
Jul 28, 2010 33.78 33.89 33.72 33.84 100,662 +0.07(+0.22%)
Jul 27, 2010 33.88 33.94 33.54 33.77 98,255 -0.06(-0.18%)
Jul 26, 2010 33.52 33.83 33.45 33.83 365,100 +0.20(+0.60%)
Jul 23, 2010 33.36 33.66 33.29 33.63 195,619 +0.42(+1.27%)
Jul 22, 2010 33.09 33.38 33.06 33.20 415,918 +0.71(+2.19%)
Jul 21, 2010 32.95 33.01 32.46 32.49 180,571 -0.66(-2.00%)
Jul 20, 2010 32.52 33.17 32.50 33.16 1,021,769 +0.54(+1.65%)
Jul 19, 2010 32.59 32.69 32.36 32.62 184,404 +0.16(+0.49%)
Jul 16, 2010 32.46 32.96 32.42 32.46 88,850 -0.92(-2.75%)
Jul 15, 2010 33.38 33.44 33.00 33.38 108,111 -0.24(-0.71%)
Jul 14, 2010 33.35 33.62 33.35 33.62 120,088 +0.27(+0.80%)
Jul 13, 2010 33.32 33.52 33.25 33.35 314,609 +0.18(+0.54%)
Jul 12, 2010 33.04 33.23 33.01 33.17 529,504 -0.11(-0.32%)
Jul 09, 2010 33.28 33.32 33.02 33.28 143,777 -0.03(-0.10%)
Jul 08, 2010 33.28 33.34 33.03 33.31 149,414 +0.16(+0.47%)
Jul 07, 2010 32.47 33.17 32.47 33.15 341,075 +0.72(+2.22%)
Jul 06, 2010 32.77 32.98 32.28 32.43 204,744 +0.62(+1.96%)
Jul 02, 2010 31.81 32.04 31.60 31.81 284,002 +0.08(+0.25%)
Jul 01, 2010 31.66 31.79 31.32 31.73 329,922 +0.14(+0.44%)
Jun 30, 2010 31.77 32.00 31.55 31.59 332,972 -0.07(-0.23%)
Jun 29, 2010 32.23 32.23 31.56 31.66 237,966 -1.45(-4.37%)
Jun 25, 2010 33.11 33.18 32.71 33.11 216,470 +0.31(+0.95%)
Jun 24, 2010 33.16 33.16 32.69 32.80 148,336 -0.37(-1.10%)
Jun 23, 2010 33.27 33.36 32.93 33.16 152,963 -0.03(-0.08%)
Jun 22, 2010 33.64 33.78 33.10 33.19 457,443 -0.46(-1.38%)
Jun 21, 2010 33.87 34.02 33.56 33.66 236,059 +0.21(+0.64%)
Jun 18, 2010 33.44 33.48 33.30 33.44 127,239 +0.01(+0.04%)
Jun 17, 2010 33.49 33.49 33.14 33.43 104,268 -0.01(-0.04%)
Jun 16, 2010 33.22 33.57 33.21 33.44 166,732 +0.00(+0.00%)
Jun 15, 2010 33.03 33.47 32.97 33.44 78,952 +0.70(+2.15%)
Jun 14, 2010 32.82 33.00 32.65 32.74 123,010 +0.18(+0.56%)
Jun 11, 2010 32.21 32.57 32.10 32.56 122,596 +0.03(+0.09%)
Jun 10, 2010 32.28 32.57 32.21 32.53 176,553 +0.89(+2.81%)
Jun 09, 2010 31.77 32.03 31.46 31.64 156,750 -0.01(-0.04%)
Jun 08, 2010 31.29 31.72 31.18 31.65 190,696 +0.58(+1.88%)
Jun 07, 2010 31.54 31.62 31.03 31.07 295,190 -0.52(-1.66%)
Jun 04, 2010 31.59 32.13 31.42 31.59 2,122,019 -0.94(-2.90%)
Jun 03, 2010 32.78 32.85 32.29 32.53 151,761 -0.03(-0.10%)
Jun 02, 2010 32.03 32.57 31.91 32.57 413,021 +0.44(+1.36%)
Jun 01, 2010 32.27 32.64 32.04 32.13 422,810 -0.29(-0.88%)
May 28, 2010 32.41 32.85 32.34 32.41 335,161 -0.47(-1.43%)
May 27, 2010 32.56 32.93 32.43 32.89 329,261 +1.18(+3.72%)
May 26, 2010 32.05 32.19 31.60 31.71 774,203 -0.34(-1.05%)
May 25, 2010 31.32 32.08 31.16 32.04 1,102,114 -0.19(-0.58%)
May 24, 2010 32.48 32.65 32.23 32.23 345,744 -0.44(-1.34%)
May 21, 2010 31.60 32.67 31.60 32.67 731,151 +0.69(+2.16%)
May 20, 2010 31.96 32.37 31.88 31.98 447,383 -1.04(-3.16%)
May 19, 2010 32.85 33.12 32.62 33.02 221,342 -0.07(-0.20%)
May 18, 2010 33.82 33.89 33.03 33.08 262,151 -0.71(-2.10%)
May 17, 2010 33.88 34.01 33.36 33.80 249,967 -0.02(-0.06%)
May 14, 2010 33.82 34.16 33.52 33.82 356,814 -0.55(-1.60%)
May 13, 2010 34.55 34.70 34.35 34.37 543,511 -0.31(-0.90%)
May 12, 2010 34.45 34.74 34.45 34.68 910,360 +0.33(+0.95%)
May 11, 2010 34.74 34.79 34.35 34.35 660,039 -0.74(-2.10%)
May 10, 2010 35.11 35.17 34.87 35.09 489,436 +1.40(+4.15%)
May 07, 2010 33.88 34.26 33.31 33.69 543,013 +3.66(+12.17%)
May 06, 2010 30.04 35.40 30.04 30.04 150 -4.44(-12.89%)
May 05, 2010 34.51 34.83 34.48 34.48 262,130 -0.27(-0.78%)
May 04, 2010 35.31 35.33 34.61 34.75 317,601 -1.41(-3.89%)
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.