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 31, 2013 42.37 42.60 42.23 42.37 820,769 -0.19(-0.44%)
Jul 30, 2013 42.73 42.83 42.51 42.55 509,720 +0.11(+0.26%)
Jul 29, 2013 42.63 42.63 42.37 42.44 284,996 -0.69(-1.59%)
Jul 26, 2013 43.18 43.19 42.84 43.12 236,592 -0.45(-1.03%)
Jul 25, 2013 43.35 43.65 43.24 43.57 427,085 -0.34(-0.78%)
Jul 24, 2013 44.32 44.32 43.75 43.91 223,958 -0.31(-0.69%)
Jul 23, 2013 44.32 44.32 44.12 44.22 221,274 +0.16(+0.35%)
Jul 22, 2013 43.86 44.10 43.80 44.06 704,800 +0.20(+0.46%)
Jul 19, 2013 43.71 43.91 43.68 43.86 383,290 -0.18(-0.41%)
Jul 18, 2013 43.98 44.12 43.95 44.04 242,665 +0.01(+0.02%)
Jul 17, 2013 44.13 44.18 43.90 44.03 211,331 +0.28(+0.63%)
Jul 16, 2013 43.81 43.85 43.65 43.76 445,709 -0.10(-0.24%)
Jul 15, 2013 43.68 43.87 43.66 43.86 228,864 +0.32(+0.74%)
Jul 12, 2013 43.39 43.61 43.37 43.54 410,826 -0.24(-0.54%)
Jul 11, 2013 43.42 43.81 43.33 43.78 503,677 +1.33(+3.14%)
Jul 10, 2013 42.69 42.91 42.43 42.45 912,569 -0.19(-0.44%)
Jul 09, 2013 42.69 42.71 42.49 42.63 627,352 +0.46(+1.10%)
Jul 08, 2013 41.94 42.27 41.94 42.17 744,015 -0.10(-0.23%)
Jul 05, 2013 42.42 42.42 41.95 42.27 258,084 +0.39(+0.94%)
Jul 03, 2013 41.71 42.02 41.61 41.87 414,173 -0.22(-0.51%)
Jul 02, 2013 42.27 42.51 41.94 42.09 434,824 +0.14(+0.34%)
Jul 01, 2013 41.96 42.13 41.87 41.95 788,424 +0.36(+0.86%)
Jun 28, 2013 41.58 41.81 41.38 41.59 648,669 +0.02(+0.05%)
Jun 27, 2013 41.41 41.68 41.40 41.57 860,916 +0.86(+2.10%)
Jun 26, 2013 40.70 40.80 40.52 40.71 673,685 +0.04(+0.09%)
Jun 25, 2013 40.32 40.75 40.24 40.67 655,223 +0.59(+1.47%)
Jun 24, 2013 40.04 40.31 39.56 40.09 630,317 -0.81(-1.99%)
Jun 21, 2013 40.82 41.07 40.38 40.90 849,736 +1.01(+2.54%)
Jun 20, 2013 40.71 40.72 39.80 39.88 922,663 -1.82(-4.36%)
Jun 19, 2013 42.47 42.61 41.67 41.70 418,891 -0.75(-1.78%)
Jun 18, 2013 42.34 42.66 42.34 42.46 266,591 +0.44(+1.06%)
Jun 17, 2013 42.24 42.49 41.84 42.01 547,416 +0.83(+2.01%)
Jun 14, 2013 41.50 41.68 41.09 41.19 330,749 -0.80(-1.90%)
Jun 13, 2013 41.48 42.11 41.34 41.98 425,695 +0.86(+2.09%)
Jun 12, 2013 41.65 41.79 41.06 41.13 355,439 -0.04(-0.09%)
Jun 11, 2013 41.20 41.50 41.01 41.16 972,782 -0.68(-1.63%)
Jun 10, 2013 41.90 42.01 41.71 41.84 289,320 +0.10(+0.25%)
Jun 07, 2013 41.04 41.82 40.95 41.74 559,612 +0.70(+1.71%)
Jun 06, 2013 40.71 41.05 40.42 41.04 900,937 +0.13(+0.31%)
Jun 05, 2013 41.42 41.44 40.89 40.91 851,625 -1.41(-3.34%)
Jun 04, 2013 42.52 42.65 42.12 42.32 1,165,234 +0.39(+0.93%)
Jun 03, 2013 41.65 41.98 41.43 41.93 1,165,268 +0.18(+0.43%)
May 31, 2013 42.13 42.27 41.75 41.76 883,446 -0.95(-2.22%)
May 30, 2013 42.52 42.86 42.50 42.70 500,562 -0.13(-0.31%)
May 29, 2013 42.89 42.89 42.54 42.83 497,984 -0.47(-1.08%)
May 28, 2013 43.59 43.74 43.15 43.30 1,047,991 -0.06(-0.14%)
May 24, 2013 43.09 43.36 42.95 43.36 692,359 -0.82(-1.86%)
May 23, 2013 43.49 44.21 42.96 44.18 1,149,902 -1.26(-2.78%)
May 22, 2013 46.13 46.43 45.34 45.45 836,469 -0.59(-1.29%)
May 21, 2013 45.88 46.10 45.76 46.04 470,069 +0.07(+0.16%)
May 20, 2013 45.81 45.96 45.81 45.96 278,204 +0.32(+0.70%)
May 17, 2013 45.36 45.65 45.36 45.64 340,422 +0.41(+0.90%)
May 16, 2013 45.40 45.47 45.21 45.24 469,937 -0.44(-0.97%)
May 15, 2013 45.62 45.77 45.57 45.68 606,636 +0.34(+0.75%)
May 13, 2013 45.26 45.37 45.22 45.34 489,231 +0.19(+0.43%)
May 10, 2013 44.99 45.15 44.88 45.15 838,854 -0.11(-0.25%)
May 09, 2013 45.36 45.41 45.08 45.26 415,777 -0.30(-0.67%)
May 08, 2013 45.45 45.59 45.37 45.56 1,857,372 +0.33(+0.72%)
May 07, 2013 45.16 45.30 45.11 45.24 1,789,308 -0.04(-0.10%)
May 06, 2013 45.23 45.30 45.19 45.28 535,248 -0.10(-0.23%)
May 03, 2013 45.30 45.51 45.21 45.39 765,984 +0.48(+1.07%)
May 02, 2013 44.76 45.01 44.76 44.91 506,332 +0.14(+0.31%)
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.