Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 -0.20 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 57.20 57.39 56.46 56.84 793,704 -0.32(-0.56%)
Jul 30, 2019 57.24 57.28 57.13 57.16 301,408 -0.31(-0.55%)
Jul 29, 2019 57.52 57.67 57.43 57.48 1,120,599 -0.21(-0.36%)
Jul 26, 2019 57.64 57.71 57.61 57.69 240,391 +0.08(+0.14%)
Jul 25, 2019 58.02 58.02 57.57 57.61 267,209 -0.57(-0.98%)
Jul 24, 2019 58.03 58.18 58.03 58.18 195,825 +0.01(+0.02%)
Jul 23, 2019 58.19 58.19 58.03 58.17 211,022 +0.33(+0.57%)
Jul 22, 2019 57.87 57.88 57.73 57.84 192,176 +0.04(+0.08%)
Jul 19, 2019 58.01 58.05 57.78 57.79 233,745 +0.18(+0.32%)
Jul 18, 2019 57.16 57.62 57.12 57.61 402,356 +0.05(+0.09%)
Jul 17, 2019 57.64 57.71 57.56 57.56 268,390 -0.05(-0.09%)
Jul 16, 2019 57.74 57.82 57.60 57.61 301,915 -0.32(-0.56%)
Jul 15, 2019 57.98 57.98 57.87 57.93 190,452 +0.00(+0.00%)
Jul 12, 2019 57.84 57.94 57.75 57.93 277,974 +0.10(+0.18%)
Jul 11, 2019 57.92 57.96 57.72 57.83 329,951 +0.17(+0.29%)
Jul 10, 2019 57.72 57.80 57.61 57.66 359,580 +0.33(+0.58%)
Jul 09, 2019 57.24 57.37 57.23 57.33 252,837 -0.47(-0.82%)
Jul 08, 2019 57.79 57.84 57.73 57.80 198,430 -0.48(-0.82%)
Jul 05, 2019 58.24 58.31 57.94 58.28 250,360 -0.26(-0.45%)
Jul 03, 2019 58.42 58.54 58.35 58.54 203,954 +0.20(+0.34%)
Jul 02, 2019 58.29 58.39 58.25 58.34 158,900 +0.10(+0.17%)
Jul 01, 2019 58.42 58.54 58.00 58.24 364,872 +0.57(+0.99%)
Jun 28, 2019 57.72 57.75 57.61 57.67 310,744 +0.06(+0.11%)
Jun 27, 2019 57.60 57.65 57.55 57.61 555,180 +0.37(+0.64%)
Jun 26, 2019 57.44 57.45 57.24 57.24 215,274 +0.10(+0.17%)
Jun 25, 2019 57.51 57.54 57.15 57.15 263,940 -0.25(-0.44%)
Jun 24, 2019 57.39 57.46 57.36 57.40 135,885 +0.03(+0.06%)
Jun 21, 2019 57.37 57.54 57.34 57.37 262,849 -0.48(-0.83%)
Jun 20, 2019 57.96 57.99 57.59 57.85 233,320 +0.65(+1.13%)
Jun 19, 2019 57.00 57.30 56.94 57.20 345,687 +0.49(+0.86%)
Jun 18, 2019 56.29 56.75 56.28 56.71 360,236 +0.65(+1.15%)
Jun 17, 2019 56.08 56.16 56.04 56.06 339,178 +0.12(+0.21%)
Jun 14, 2019 56.02 56.03 55.91 55.95 178,009 -0.29(-0.51%)
Jun 13, 2019 56.32 56.38 56.06 56.23 385,270 -0.08(-0.14%)
Jun 12, 2019 56.56 56.62 56.30 56.31 196,793 -0.62(-1.09%)
Jun 11, 2019 57.08 57.11 56.85 56.94 235,821 +0.32(+0.57%)
Jun 10, 2019 56.65 56.79 56.58 56.62 303,781 +0.30(+0.54%)
Jun 07, 2019 56.10 56.41 56.07 56.31 261,874 +0.58(+1.04%)
Jun 06, 2019 55.70 55.83 55.60 55.73 433,361 +0.16(+0.28%)
Jun 05, 2019 55.86 55.87 55.47 55.58 2,816,733 -0.05(-0.09%)
Jun 04, 2019 55.20 55.65 55.09 55.63 3,159,294 +0.57(+1.04%)
Jun 03, 2019 55.02 55.12 54.86 55.06 535,926 +0.23(+0.41%)
May 31, 2019 54.65 54.90 54.58 54.83 205,271 -0.38(-0.69%)
May 30, 2019 55.13 55.26 55.06 55.21 217,242 +0.14(+0.25%)
May 29, 2019 55.14 55.21 54.88 55.07 294,003 -0.21(-0.38%)
May 28, 2019 55.80 55.85 55.28 55.28 317,000 -0.33(-0.59%)
May 24, 2019 55.68 55.71 55.46 55.61 149,592 +0.49(+0.90%)
May 23, 2019 55.14 55.21 54.99 55.12 226,097 -0.35(-0.62%)
May 22, 2019 55.51 55.58 55.43 55.46 261,198 -0.28(-0.50%)
May 21, 2019 55.60 55.76 55.52 55.74 240,741 +0.46(+0.83%)
May 20, 2019 55.23 55.49 55.19 55.28 365,409 -0.09(-0.16%)
May 17, 2019 55.45 55.69 55.34 55.37 222,598 -0.39(-0.70%)
May 16, 2019 55.71 56.04 55.70 55.76 229,716 +0.11(+0.20%)
May 15, 2019 55.21 55.67 55.07 55.65 599,197 +0.24(+0.44%)
May 14, 2019 55.32 55.57 55.28 55.40 348,649 +0.60(+1.09%)
May 13, 2019 55.14 55.26 54.70 54.81 1,108,695 -1.40(-2.49%)
May 10, 2019 55.83 56.23 55.33 56.21 418,859 +0.43(+0.78%)
May 09, 2019 55.40 55.84 55.14 55.78 326,152 -0.49(-0.88%)
May 08, 2019 56.32 56.52 56.22 56.27 641,042 -0.27(-0.47%)
May 07, 2019 57.00 57.11 56.35 56.54 485,485 -0.87(-1.51%)
May 06, 2019 56.90 57.46 56.89 57.40 766,317 -0.77(-1.32%)
May 03, 2019 57.82 58.23 57.81 58.17 379,931 +0.57(+0.99%)
May 02, 2019 57.67 57.78 57.41 57.60 282,979 +0.10(+0.18%)
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.