Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.51 -0.27 (-0.37%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.92 47.81 47.81 47.81 225,609 -0.13(-0.27%)
Aug 28, 2014 47.90 47.99 47.81 47.94 273,657 -0.11(-0.24%)
Aug 27, 2014 48.15 48.24 48.01 48.05 392,357 -0.02(-0.05%)
Aug 26, 2014 48.05 48.19 48.05 48.08 128,499 -0.07(-0.14%)
Aug 25, 2014 48.18 48.21 48.12 48.15 264,910 +0.11(+0.22%)
Aug 22, 2014 48.12 48.12 47.96 48.04 214,240 -0.21(-0.43%)
Aug 21, 2014 48.23 48.31 48.17 48.25 445,920 -0.02(-0.05%)
Aug 20, 2014 48.16 48.29 48.07 48.27 978,759 -0.11(-0.24%)
Aug 19, 2014 48.34 48.43 48.34 48.38 385,066 +0.21(+0.44%)
Aug 18, 2014 48.12 48.23 48.05 48.17 880,622 +0.19(+0.40%)
Aug 15, 2014 48.05 48.07 47.74 47.98 1,541,529 -0.02(-0.03%)
Aug 14, 2014 47.96 48.01 47.85 47.99 687,608 +0.16(+0.34%)
Aug 13, 2014 47.75 47.83 47.74 47.83 247,785 +0.42(+0.89%)
Aug 12, 2014 47.40 47.47 47.33 47.41 321,461 +0.05(+0.10%)
Aug 11, 2014 47.32 47.42 47.29 47.37 547,112 +0.18(+0.39%)
Aug 08, 2014 46.91 47.11 46.76 47.18 237,367 +0.14(+0.29%)
Aug 07, 2014 47.37 47.53 46.93 47.05 562,743 -0.27(-0.57%)
Aug 06, 2014 47.15 47.40 47.03 47.31 767,366 -0.06(-0.13%)
Aug 05, 2014 47.67 47.70 47.29 47.37 829,317 -0.71(-1.48%)
Aug 04, 2014 48.02 48.19 47.83 48.09 1,146,478 +0.11(+0.24%)
Aug 01, 2014 47.92 48.12 47.86 47.97 1,065,126 -0.05(-0.11%)
Jul 31, 2014 48.30 48.34 47.99 48.02 434,623 -0.65(-1.34%)
Jul 30, 2014 48.83 48.86 48.57 48.67 702,737 +0.06(+0.13%)
Jul 29, 2014 48.77 48.82 48.61 48.61 429,593 +0.00(+0.00%)
Jul 28, 2014 48.51 48.65 48.38 48.61 303,775 +0.31(+0.63%)
Jul 25, 2014 48.44 48.44 48.24 48.31 101,031 +0.05(+0.11%)
Jul 24, 2014 48.34 48.34 48.21 48.25 106,814 -0.15(-0.32%)
Jul 23, 2014 48.37 48.41 48.29 48.41 193,821 +0.10(+0.21%)
Jul 22, 2014 48.21 48.35 48.21 48.31 840,670 +0.32(+0.67%)
Jul 21, 2014 47.88 48.02 47.80 47.99 474,222 -0.11(-0.24%)
Jul 18, 2014 47.89 48.14 47.87 48.10 98,984 +0.42(+0.88%)
Jul 17, 2014 48.01 48.06 47.63 47.68 251,162 -0.43(-0.89%)
Jul 16, 2014 48.15 48.16 48.01 48.11 237,438 +0.23(+0.48%)
Jul 15, 2014 47.99 48.17 47.76 47.88 444,416 -0.02(-0.03%)
Jul 14, 2014 47.89 47.99 47.86 47.89 222,823 +0.35(+0.74%)
Jul 11, 2014 47.48 47.59 47.42 47.54 150,619 +0.14(+0.29%)
Jul 10, 2014 47.18 47.47 47.02 47.40 406,286 -0.50(-1.04%)
Jul 09, 2014 47.79 47.99 47.75 47.90 845,748 +0.15(+0.30%)
Jul 08, 2014 47.88 48.15 47.67 47.76 442,621 -0.16(-0.34%)
Jul 07, 2014 48.02 48.02 47.86 47.92 415,953 -0.28(-0.57%)
Jul 03, 2014 48.08 48.19 48.19 48.19 184,672 -0.04(-0.08%)
Jul 02, 2014 48.18 48.27 48.15 48.23 480,514 +0.11(+0.24%)
Jul 01, 2014 47.96 48.18 47.90 48.12 406,146 +0.53(+1.11%)
Jun 30, 2014 47.60 47.64 47.50 47.59 357,454 +0.03(+0.06%)
Jun 27, 2014 47.45 47.57 47.40 47.56 110,198 -0.07(-0.14%)
Jun 26, 2014 47.54 47.63 47.44 47.63 418,147 +0.13(+0.27%)
Jun 25, 2014 47.23 47.55 47.10 47.50 328,579 +0.18(+0.39%)
Jun 24, 2014 47.41 47.64 47.25 47.31 116,020 -0.10(-0.21%)
Jun 23, 2014 47.31 47.41 47.23 47.41 865,262 -0.13(-0.27%)
Jun 20, 2014 47.54 47.56 47.45 47.54 552,856 -0.09(-0.19%)
Jun 19, 2014 47.59 47.64 47.49 47.63 557,845 +0.49(+1.05%)
Jun 18, 2014 46.74 47.17 46.56 47.14 667,978 +0.51(+1.09%)
Jun 17, 2014 46.64 46.68 46.57 46.63 228,779 -0.13(-0.28%)
Jun 16, 2014 46.74 46.83 46.67 46.76 666,452 -0.02(-0.03%)
Jun 13, 2014 46.80 46.83 46.72 46.77 151,080 +0.15(+0.33%)
Jun 12, 2014 46.83 46.95 46.56 46.62 406,792 -0.03(-0.06%)
Jun 11, 2014 46.70 46.76 46.62 46.65 301,206 -0.05(-0.10%)
Jun 10, 2014 46.65 46.71 46.53 46.70 317,767 -0.17(-0.37%)
Jun 06, 2014 46.74 46.88 46.74 46.87 289,010 +0.06(+0.13%)
Jun 05, 2014 46.60 46.86 46.42 46.81 306,080 +0.15(+0.33%)
Jun 04, 2014 46.52 46.69 46.39 46.66 422,228 +0.12(+0.26%)
Jun 03, 2014 46.52 46.56 46.42 46.54 243,844 -0.11(-0.23%)
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.