Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.58 -0.20 (-0.26%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.18 42.24 41.93 42.02 62,328 +0.24(+0.57%)
Aug 30, 2006 41.97 41.97 41.71 41.78 56,758 -0.19(-0.44%)
Aug 29, 2006 41.95 41.97 41.56 41.97 72,566 +0.43(+1.02%)
Aug 28, 2006 41.50 41.66 41.37 41.54 58,866 -0.18(-0.43%)
Aug 25, 2006 41.75 41.81 41.57 41.72 96,203 -0.12(-0.29%)
Aug 24, 2006 42.21 42.21 41.71 41.84 92,740 -0.37(-0.87%)
Aug 23, 2006 42.58 42.58 42.01 42.20 79,040 -0.13(-0.31%)
Aug 22, 2006 42.38 42.44 42.15 42.34 56,908 +0.12(+0.28%)
Aug 21, 2006 42.18 42.32 42.13 42.22 62,027 -0.34(-0.80%)
Aug 18, 2006 42.34 42.60 42.29 42.56 87,772 +0.22(+0.52%)
Aug 17, 2006 42.50 42.70 42.25 42.34 129,625 -0.17(-0.39%)
Aug 16, 2006 42.43 42.51 42.26 42.50 161,693 +0.44(+1.06%)
Aug 15, 2006 41.92 42.08 41.83 42.06 73,620 +0.87(+2.11%)
Aug 14, 2006 41.43 41.61 41.18 41.19 106,741 +0.21(+0.52%)
Aug 11, 2006 40.98 41.15 40.88 40.98 16,711 -0.41(-0.98%)
Aug 10, 2006 41.31 41.48 41.18 41.38 27,099 +0.19(+0.47%)
Aug 09, 2006 41.29 41.67 41.12 41.19 63,382 +0.41(+0.99%)
Aug 08, 2006 41.05 41.18 40.75 40.78 67,297 +0.00(+0.00%)
Aug 07, 2006 40.76 40.86 40.65 40.78 38,390 -0.58(-1.40%)
Aug 04, 2006 41.68 41.75 41.29 41.36 82,352 -0.11(-0.27%)
Aug 03, 2006 41.05 41.53 40.96 41.47 64,285 -0.11(-0.26%)
Aug 02, 2006 41.31 41.64 41.28 41.58 46,520 +0.76(+1.85%)
Aug 01, 2006 40.85 40.87 40.54 40.82 48,327 -0.32(-0.77%)
Jul 31, 2006 41.38 41.38 41.09 41.14 56,457 -0.25(-0.59%)
Jul 28, 2006 40.85 41.53 40.85 41.39 70,759 +1.11(+2.75%)
Jul 27, 2006 40.85 40.85 40.21 40.28 73,620 +0.43(+1.08%)
Jul 26, 2006 39.75 39.98 39.60 39.85 84,460 -0.25(-0.63%)
Jul 25, 2006 39.95 40.24 39.86 40.10 143,175 +0.25(+0.62%)
Jul 24, 2006 39.39 39.98 39.39 39.85 70,910 +0.65(+1.66%)
Jul 21, 2006 39.32 39.43 39.20 39.20 81,599 -0.05(-0.12%)
Jul 20, 2006 39.83 39.83 39.19 39.25 60,672 -0.43(-1.09%)
Jul 19, 2006 38.10 39.68 38.10 39.68 86,718 +1.13(+2.93%)
Jul 18, 2006 38.69 38.69 38.07 38.55 104,483 -0.34(-0.87%)
Jul 17, 2006 38.86 39.15 38.84 38.89 78,739 -0.49(-1.25%)
Jul 14, 2006 39.43 39.49 38.68 39.38 76,781 -0.50(-1.24%)
Jul 13, 2006 40.34 40.38 39.83 39.88 110,806 -0.90(-2.20%)
Jul 12, 2006 40.98 41.02 40.56 40.78 52,241 -0.87(-2.09%)
Jul 11, 2006 41.41 41.72 41.27 41.65 49,531 +0.11(+0.27%)
Jul 10, 2006 41.91 41.91 41.47 41.53 61,576 +0.48(+1.18%)
Jul 07, 2006 41.41 41.58 41.05 41.05 69,705 -0.21(-0.52%)
Jul 06, 2006 41.08 41.37 41.08 41.26 62,629 +0.64(+1.59%)
Jul 05, 2006 41.18 41.18 40.55 40.62 149,950 -1.30(-3.11%)
Jul 03, 2006 41.58 41.92 41.51 41.92 57,661 +0.35(+0.83%)
Jun 30, 2006 41.58 41.61 41.39 41.57 60,823 +0.43(+1.05%)
Jun 29, 2006 40.11 41.19 40.04 41.14 130,830 +1.67(+4.24%)
Jun 28, 2006 39.20 39.47 39.09 39.47 110,806 +0.40(+1.02%)
Jun 27, 2006 39.52 39.54 39.01 39.07 66,845 -0.51(-1.29%)
Jun 26, 2006 39.66 39.69 39.47 39.58 54,650 +0.09(+0.24%)
Jun 23, 2006 39.41 39.79 39.34 39.49 39,143 -0.01(-0.03%)
Jun 22, 2006 39.69 39.72 39.28 39.50 52,843 -0.07(-0.17%)
Jun 21, 2006 39.04 39.76 39.04 39.57 85,815 +0.39(+0.98%)
Jun 20, 2006 39.12 39.49 39.02 39.18 60,522 +0.20(+0.51%)
Jun 19, 2006 39.41 39.50 38.94 38.98 152,509 -0.33(-0.84%)
Jun 16, 2006 39.57 39.61 39.21 39.32 95,450 -0.34(-0.85%)
Jun 15, 2006 38.69 39.78 38.69 39.65 227,334 +1.50(+3.93%)
Jun 14, 2006 37.96 38.22 37.73 38.15 157,929 +0.82(+2.21%)
Jun 13, 2006 38.06 38.22 37.10 37.33 176,447 -1.75(-4.49%)
Jun 12, 2006 39.53 39.55 38.94 39.08 70,157 -0.47(-1.19%)
Jun 09, 2006 39.59 39.79 39.24 39.55 78,739 +0.33(+0.83%)
Jun 08, 2006 39.19 39.24 38.43 39.23 237,271 -1.12(-2.78%)
Jun 07, 2006 40.63 41.00 40.34 40.35 90,181 -0.71(-1.73%)
Jun 06, 2006 41.24 41.27 40.64 41.06 137,002 -0.67(-1.60%)
Jun 05, 2006 42.51 42.51 41.73 41.73 113,817 -0.91(-2.13%)
Jun 02, 2006 42.73 42.81 42.50 42.64 64,135 +0.49(+1.16%)
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.