Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.44 -0.34 (-0.45%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.48 74.80 74.36 74.52 398,823 -0.67(-0.89%)
Jul 29, 2021 75.28 75.39 75.15 75.19 357,831 +0.34(+0.45%)
Jul 28, 2021 74.59 75.01 74.37 74.85 1,130,759 +0.41(+0.55%)
Jul 27, 2021 74.55 74.55 73.98 74.44 3,747,001 -0.48(-0.63%)
Jul 26, 2021 74.52 74.92 74.46 74.91 2,073,815 -0.20(-0.27%)
Jul 23, 2021 75.01 75.12 74.80 75.12 596,927 +0.22(+0.29%)
Jul 22, 2021 75.02 75.03 74.66 74.90 412,123 +0.16(+0.21%)
Jul 21, 2021 74.07 74.74 74.05 74.74 674,327 +0.57(+0.76%)
Jul 20, 2021 73.53 74.34 73.46 74.17 703,226 +0.78(+1.06%)
Jul 19, 2021 73.83 73.85 72.99 73.40 724,581 -1.24(-1.67%)
Jul 16, 2021 75.23 75.25 74.51 74.64 534,335 -0.59(-0.78%)
Jul 15, 2021 75.25 75.39 75.04 75.22 583,889 -0.60(-0.80%)
Jul 14, 2021 75.90 75.99 75.67 75.83 300,293 +0.40(+0.53%)
Jul 13, 2021 75.67 75.80 75.32 75.43 655,979 -0.27(-0.35%)
Jul 12, 2021 75.42 75.73 75.33 75.69 407,633 +0.19(+0.25%)
Jul 09, 2021 74.93 75.50 74.93 75.50 547,583 +1.45(+1.96%)
Jul 08, 2021 73.85 74.20 73.67 74.05 655,470 -1.19(-1.58%)
Jul 07, 2021 75.23 75.40 74.93 75.23 571,400 +0.05(+0.06%)
Jul 06, 2021 75.59 75.60 74.85 75.19 528,297 -0.37(-0.48%)
Jul 02, 2021 75.34 75.63 75.20 75.55 517,968 +0.43(+0.57%)
Jul 01, 2021 75.02 75.18 74.80 75.12 625,173 -0.15(-0.19%)
Jun 30, 2021 75.29 75.44 75.05 75.27 426,162 -0.54(-0.71%)
Jun 29, 2021 75.89 75.89 75.69 75.81 274,696 +0.01(+0.01%)
Jun 28, 2021 75.99 76.00 75.68 75.80 291,735 -0.41(-0.54%)
Jun 25, 2021 76.11 76.23 75.91 76.21 612,631 +0.38(+0.49%)
Jun 24, 2021 75.65 75.84 75.59 75.84 536,352 +0.70(+0.94%)
Jun 23, 2021 75.21 75.37 74.99 75.13 374,107 -0.41(-0.54%)
Jun 22, 2021 75.30 75.65 75.13 75.55 349,123 +0.00(+0.00%)
Jun 21, 2021 74.82 75.55 74.69 75.55 411,583 +0.87(+1.17%)
Jun 18, 2021 74.84 74.95 74.62 74.67 479,591 -1.38(-1.82%)
Jun 17, 2021 76.08 76.27 75.77 76.05 516,046 -0.34(-0.44%)
Jun 16, 2021 76.88 76.98 76.06 76.39 509,655 -0.27(-0.36%)
Jun 15, 2021 76.67 76.75 76.55 76.66 326,220 +0.04(+0.05%)
Jun 14, 2021 76.54 76.66 76.41 76.63 332,329 -0.05(-0.07%)
Jun 11, 2021 76.62 76.68 76.41 76.68 392,967 +0.12(+0.15%)
Jun 10, 2021 76.53 76.73 76.40 76.56 512,917 +0.35(+0.47%)
Jun 09, 2021 76.53 76.53 76.16 76.21 292,341 -0.49(-0.64%)
Jun 08, 2021 76.90 76.91 76.59 76.70 292,587 -0.23(-0.30%)
Jun 07, 2021 76.98 76.98 76.69 76.93 504,740 +0.11(+0.14%)
Jun 04, 2021 76.66 76.93 76.58 76.82 516,987 +0.86(+1.14%)
Jun 03, 2021 75.94 76.09 75.71 75.95 812,440 -0.20(-0.26%)
Jun 02, 2021 76.03 76.24 75.97 76.15 949,918 +0.48(+0.64%)
Jun 01, 2021 76.03 76.03 75.64 75.67 841,321 -0.04(-0.05%)
May 28, 2021 75.66 75.98 75.66 75.71 633,576 +0.38(+0.51%)
May 27, 2021 75.33 75.50 75.20 75.33 527,708 -0.06(-0.08%)
May 26, 2021 75.26 75.43 75.20 75.39 390,536 +0.26(+0.35%)
May 25, 2021 75.36 75.39 74.97 75.13 457,755 +0.03(+0.04%)
May 24, 2021 74.93 75.18 74.85 75.10 236,785 +0.45(+0.61%)
May 21, 2021 74.90 74.94 74.39 74.64 493,192 -0.07(-0.10%)
May 20, 2021 74.37 74.89 74.34 74.72 491,099 +0.77(+1.04%)
May 19, 2021 73.58 74.20 73.36 73.94 1,318,373 -0.42(-0.56%)
May 18, 2021 74.64 74.80 74.34 74.36 437,111 +0.59(+0.80%)
May 17, 2021 73.58 73.78 73.43 73.77 749,127 -0.51(-0.69%)
May 14, 2021 73.88 74.33 73.88 74.28 535,351 +0.96(+1.31%)
May 13, 2021 72.81 73.44 72.79 73.32 771,503 +0.53(+0.72%)
May 12, 2021 73.87 74.05 72.59 72.79 1,857,670 -2.32(-3.09%)
May 11, 2021 74.79 75.22 74.47 75.11 7,029,475 -1.15(-1.50%)
May 10, 2021 77.00 77.03 76.19 76.25 723,323 -0.05(-0.06%)
May 07, 2021 75.92 76.49 75.82 76.30 804,433 +0.55(+0.72%)
May 06, 2021 75.20 75.75 75.06 75.75 893,682 +0.56(+0.75%)
May 05, 2021 75.07 75.33 74.79 75.19 620,936 +0.82(+1.10%)
May 04, 2021 74.67 74.78 73.96 74.37 865,795 -0.72(-0.96%)
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.