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, 2015 47.71 47.77 47.49 47.59 222,552 +0.27(+0.56%)
Jul 30, 2015 47.19 47.35 47.07 47.32 252,916 -0.13(-0.26%)
Jul 29, 2015 47.17 47.53 47.17 47.45 297,383 +0.24(+0.51%)
Jul 28, 2015 47.00 47.23 46.80 47.20 449,569 +0.45(+0.97%)
Jul 27, 2015 46.75 46.87 46.64 46.75 346,520 -0.28(-0.60%)
Jul 24, 2015 47.33 47.36 46.97 47.03 358,143 -0.51(-1.07%)
Jul 23, 2015 47.71 47.81 47.47 47.54 355,656 -0.11(-0.23%)
Jul 22, 2015 47.60 47.73 47.55 47.65 227,233 -0.36(-0.75%)
Jul 21, 2015 48.00 48.09 47.93 48.01 171,416 -0.09(-0.18%)
Jul 20, 2015 48.10 48.22 48.00 48.10 301,447 +0.02(+0.05%)
Jul 17, 2015 48.19 48.21 48.05 48.07 202,421 +0.05(+0.11%)
Jul 16, 2015 48.15 48.18 47.99 48.02 319,147 +0.33(+0.69%)
Jul 15, 2015 47.80 47.86 47.61 47.69 409,341 -0.16(-0.33%)
Jul 14, 2015 47.66 47.89 47.66 47.85 234,518 +0.26(+0.54%)
Jul 13, 2015 47.57 47.68 47.47 47.59 3,130,967 +0.45(+0.95%)
Jul 10, 2015 46.88 47.24 46.88 47.14 561,419 +0.73(+1.57%)
Jul 09, 2015 46.35 46.79 46.34 46.41 965,829 +0.52(+1.13%)
Jul 08, 2015 46.46 46.48 45.81 45.90 662,768 -1.74(-3.65%)
Jul 07, 2015 47.57 47.72 47.08 47.64 721,906 -0.02(-0.03%)
Jul 06, 2015 47.47 47.84 47.44 47.65 457,494 -0.69(-1.43%)
Jul 02, 2015 48.40 48.34 48.34 48.34 517,856 +0.11(+0.23%)
Jul 01, 2015 48.33 48.43 48.11 48.23 607,258 +0.38(+0.80%)
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%)
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.