Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.71 35.75 35.46 35.46 464,819 -0.05(-0.14%)
Jul 30, 2012 35.51 35.60 35.48 35.51 102,887 -0.09(-0.24%)
Jul 27, 2012 35.30 35.73 35.21 35.59 422,596 +0.61(+1.76%)
Jul 26, 2012 35.00 35.03 34.87 34.98 1,284,303 +0.54(+1.55%)
Jul 25, 2012 34.47 34.62 34.27 34.45 160,951 +0.08(+0.23%)
Jul 24, 2012 34.64 34.67 34.18 34.37 288,545 -0.22(-0.64%)
Jul 23, 2012 34.43 34.66 34.35 34.59 210,542 -0.49(-1.38%)
Jul 20, 2012 35.26 35.27 35.06 35.07 174,890 -0.74(-2.05%)
Jul 19, 2012 35.74 35.87 35.69 35.81 121,661 +0.34(+0.97%)
Jul 18, 2012 35.14 35.55 35.14 35.47 210,101 +0.18(+0.51%)
Jul 17, 2012 35.22 35.35 34.97 35.29 150,527 +0.06(+0.18%)
Jul 16, 2012 35.20 35.32 35.02 35.22 285,794 -0.04(-0.10%)
Jul 13, 2012 34.82 35.32 34.82 35.26 173,851 +0.39(+1.13%)
Jul 12, 2012 34.80 34.95 34.63 34.87 220,403 -0.48(-1.35%)
Jul 11, 2012 35.43 35.44 35.14 35.35 181,001 +0.19(+0.55%)
Jul 10, 2012 35.54 35.57 35.03 35.15 141,699 -0.39(-1.10%)
Jul 09, 2012 35.44 35.55 35.29 35.55 315,386 -0.13(-0.36%)
Jul 06, 2012 35.70 35.71 35.45 35.67 249,372 -0.27(-0.75%)
Jul 05, 2012 35.84 36.00 35.81 35.94 671,725 -0.21(-0.59%)
Jul 03, 2012 35.89 36.20 35.89 36.16 93,034 +0.34(+0.96%)
Jul 02, 2012 35.75 35.85 35.65 35.82 273,781 +0.04(+0.10%)
Jun 29, 2012 35.68 35.79 35.59 35.78 185,135 +0.91(+2.60%)
Jun 28, 2012 34.72 34.94 34.57 34.87 154,047 +0.23(+0.66%)
Jun 27, 2012 34.57 34.72 34.50 34.65 155,562 +0.33(+0.96%)
Jun 26, 2012 34.25 34.42 34.08 34.32 331,435 +0.33(+0.97%)
Jun 25, 2012 34.15 34.15 33.89 33.99 386,482 -0.55(-1.59%)
Jun 22, 2012 34.47 34.55 34.34 34.54 135,246 +0.30(+0.88%)
Jun 21, 2012 34.97 35.00 34.22 34.24 228,402 -0.79(-2.24%)
Jun 20, 2012 34.97 35.20 34.77 35.02 154,282 +0.14(+0.41%)
Jun 19, 2012 34.77 35.05 34.77 34.88 156,249 +0.36(+1.03%)
Jun 18, 2012 34.42 34.61 34.37 34.52 138,791 +0.16(+0.46%)
Jun 15, 2012 34.13 34.44 34.10 34.37 168,281 +0.51(+1.50%)
Jun 14, 2012 33.66 33.97 33.60 33.86 213,754 +0.20(+0.59%)
Jun 13, 2012 33.80 33.95 33.58 33.66 315,781 -0.25(-0.74%)
Jun 12, 2012 33.73 33.92 33.61 33.91 147,609 +0.49(+1.45%)
Jun 11, 2012 33.97 33.97 33.40 33.42 156,086 -0.29(-0.85%)
Jun 08, 2012 33.40 33.72 33.28 33.71 151,857 -0.24(-0.69%)
Jun 07, 2012 34.31 34.38 33.91 33.95 253,278 -0.09(-0.27%)
Jun 06, 2012 33.60 34.06 33.56 34.04 417,866 +0.72(+2.16%)
Jun 05, 2012 33.11 33.37 33.11 33.32 234,649 +0.39(+1.17%)
Jun 04, 2012 32.92 33.00 32.68 32.93 337,423 +0.26(+0.81%)
Jun 01, 2012 33.00 33.08 32.66 32.67 291,077 -0.88(-2.62%)
May 31, 2012 33.55 33.62 33.26 33.55 255,945 +0.30(+0.90%)
May 30, 2012 33.45 33.46 33.22 33.25 690,609 -0.54(-1.58%)
May 29, 2012 33.70 33.90 33.61 33.78 406,158 +0.56(+1.70%)
May 25, 2012 33.27 33.39 33.17 33.22 107,686 -0.21(-0.62%)
May 24, 2012 33.63 33.65 33.25 33.42 170,672 -0.20(-0.59%)
May 23, 2012 33.47 33.62 33.13 33.62 208,785 -0.29(-0.84%)
May 22, 2012 34.06 34.19 33.75 33.91 252,355 -0.16(-0.48%)
May 21, 2012 33.67 34.07 33.60 34.07 482,344 +0.54(+1.60%)
May 18, 2012 33.88 33.90 33.48 33.54 213,884 -0.46(-1.34%)
May 17, 2012 34.15 34.27 33.95 34.00 247,337 -0.02(-0.06%)
May 16, 2012 34.32 34.42 34.00 34.02 328,408 -0.51(-1.47%)
May 15, 2012 34.77 34.90 34.50 34.52 194,866 -0.34(-0.98%)
May 14, 2012 35.02 35.09 34.87 34.87 140,489 -0.46(-1.31%)
May 11, 2012 35.30 35.57 35.22 35.33 118,991 -0.36(-1.00%)
May 10, 2012 35.87 35.89 35.64 35.69 115,772 +0.19(+0.52%)
May 09, 2012 35.37 35.63 35.21 35.50 247,332 -0.28(-0.78%)
May 08, 2012 35.83 35.84 35.46 35.78 273,820 -0.45(-1.24%)
May 07, 2012 36.12 36.34 36.07 36.23 371,502 +0.06(+0.18%)
May 04, 2012 36.39 36.39 36.07 36.17 592,575 -0.39(-1.07%)
May 03, 2012 36.72 36.72 36.44 36.56 124,194 -0.30(-0.81%)
May 02, 2012 36.74 36.92 36.65 36.86 170,993 -0.12(-0.33%)
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.