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, 2018 59.73 60.01 59.64 59.75 262,256 -0.19(-0.32%)
Jul 30, 2018 60.21 60.25 59.92 59.95 268,190 -0.25(-0.42%)
Jul 27, 2018 60.34 60.49 60.14 60.20 230,551 +0.21(+0.35%)
Jul 26, 2018 60.12 60.21 59.99 59.99 251,519 -0.10(-0.17%)
Jul 25, 2018 59.73 60.24 59.58 60.09 557,134 +0.51(+0.85%)
Jul 24, 2018 59.71 59.88 59.52 59.59 3,895,862 +0.34(+0.57%)
Jul 23, 2018 59.26 59.28 59.12 59.25 218,768 -0.03(-0.06%)
Jul 20, 2018 59.12 59.31 59.06 59.28 103,980 +0.38(+0.65%)
Jul 19, 2018 58.76 59.05 58.64 58.90 176,688 -0.25(-0.42%)
Jul 18, 2018 58.98 59.21 58.92 59.14 189,190 +0.02(+0.03%)
Jul 17, 2018 58.94 59.20 58.89 59.13 125,900 +0.30(+0.50%)
Jul 16, 2018 58.90 58.95 58.77 58.83 150,129 -0.10(-0.17%)
Jul 13, 2018 58.76 58.93 58.65 58.93 213,487 +0.38(+0.65%)
Jul 12, 2018 58.52 58.59 58.38 58.55 150,818 +0.36(+0.61%)
Jul 11, 2018 58.53 58.66 58.07 58.20 597,796 -1.01(-1.70%)
Jul 10, 2018 59.15 59.23 59.07 59.20 223,947 -0.24(-0.40%)
Jul 09, 2018 59.34 59.45 59.20 59.44 219,604 +0.77(+1.31%)
Jul 06, 2018 58.43 58.78 58.37 58.67 177,270 +0.43(+0.74%)
Jul 05, 2018 58.26 58.36 58.09 58.24 494,787 +0.09(+0.16%)
Jul 03, 2018 58.14 58.14 58.14 0 -0.10(-0.17%)
Jul 02, 2018 58.10 58.29 57.96 58.25 872,967 -1.03(-1.74%)
Jun 29, 2018 59.30 59.42 59.24 59.28 338,159 +0.05(+0.09%)
Jun 28, 2018 58.98 59.28 58.91 59.23 295,586 +0.29(+0.49%)
Jun 27, 2018 59.54 59.68 58.94 58.94 524,901 -0.59(-1.00%)
Jun 26, 2018 59.61 59.71 59.32 59.53 373,296 +0.28(+0.47%)
Jun 25, 2018 59.55 59.64 59.06 59.25 354,261 -0.80(-1.33%)
Jun 22, 2018 60.27 60.27 60.01 60.05 223,299 +0.54(+0.90%)
Jun 21, 2018 59.72 59.77 59.50 59.51 141,696 -0.38(-0.63%)
Jun 20, 2018 60.11 60.13 59.81 59.89 287,163 +0.13(+0.23%)
Jun 19, 2018 59.66 59.77 59.55 59.76 429,838 -0.76(-1.25%)
Jun 18, 2018 60.50 60.55 60.27 60.51 179,282 -0.35(-0.58%)
Jun 15, 2018 61.33 60.65 60.87 238,192 -0.46(-0.75%)
Jun 14, 2018 61.57 61.59 61.28 61.33 457,528 -0.23(-0.37%)
Jun 13, 2018 61.77 61.88 61.35 61.56 212,765 -0.18(-0.30%)
Jun 12, 2018 61.94 61.95 61.68 61.74 321,908 -0.45(-0.72%)
Jun 11, 2018 62.09 62.27 62.05 62.19 147,307 +0.22(+0.35%)
Jun 08, 2018 61.86 62.03 61.76 61.97 296,921 +0.07(+0.11%)
Jun 07, 2018 62.14 62.22 61.78 61.90 479,446 -0.16(-0.26%)
Jun 06, 2018 62.09 61.74 62.06 270,686 +0.40(+0.65%)
Jun 05, 2018 61.70 61.72 61.54 61.66 167,345 -0.11(-0.18%)
Jun 04, 2018 61.86 61.93 61.71 61.77 154,040 +0.38(+0.62%)
Jun 01, 2018 61.25 61.44 61.01 61.39 170,246 +0.52(+0.86%)
May 31, 2018 61.07 61.15 60.79 60.87 149,198 -0.33(-0.54%)
May 30, 2018 60.84 61.22 60.74 61.20 205,257 +0.43(+0.71%)
May 29, 2018 60.96 61.05 60.61 60.77 166,474 -0.57(-0.93%)
May 25, 2018 61.34 61.34 61.34 0 -0.13(-0.22%)
May 24, 2018 61.55 61.63 60.99 61.47 301,916 -0.30(-0.49%)
May 23, 2018 61.49 61.78 61.40 61.78 167,003 -0.13(-0.20%)
May 22, 2018 62.11 62.17 61.87 61.90 221,236 -0.17(-0.27%)
May 21, 2018 61.97 62.07 61.95 62.07 154,915 +0.30(+0.49%)
May 18, 2018 61.85 61.89 61.70 61.77 133,233 -0.19(-0.31%)
May 17, 2018 61.94 62.06 61.80 61.96 337,524 -0.15(-0.24%)
May 16, 2018 61.99 62.20 61.98 62.11 616,333 +0.32(+0.52%)
May 15, 2018 61.87 61.92 61.67 61.79 195,534 -0.69(-1.10%)
May 14, 2018 62.58 62.64 62.43 62.48 335,477 +0.13(+0.20%)
May 11, 2018 62.33 62.41 62.26 62.36 126,902 +0.32(+0.52%)
May 10, 2018 61.82 62.13 61.79 62.04 233,381 +0.59(+0.96%)
May 09, 2018 61.31 61.45 61.22 61.45 1,628,728 -0.25(-0.41%)
May 08, 2018 61.57 61.72 61.50 61.70 158,591 +0.08(+0.12%)
May 07, 2018 61.55 61.69 61.48 61.62 144,821 -0.15(-0.25%)
May 04, 2018 61.11 61.86 60.99 61.78 190,694 +0.29(+0.48%)
May 03, 2018 61.35 61.62 60.95 61.48 158,501 +0.10(+0.16%)
May 02, 2018 61.47 61.73 61.31 61.38 211,783 -0.10(-0.16%)
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.