Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

74.18 +0.36 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.69 34.42 33.69 34.36 467,509 +1.20(+3.61%)
Sep 29, 2008 35.04 36.53 32.68 33.16 1,235,887 -3.15(-8.68%)
Sep 26, 2008 36.13 36.32 35.75 36.31 0 -0.22(-0.60%)
Sep 25, 2008 36.53 36.76 35.46 36.53 586,604 +0.57(+1.59%)
Sep 24, 2008 36.07 36.31 35.73 35.96 426,449 +0.25(+0.71%)
Sep 23, 2008 36.00 36.32 35.36 35.71 917,541 -0.35(-0.98%)
Sep 22, 2008 36.59 36.63 35.93 36.06 835,973 -0.67(-1.83%)
Sep 19, 2008 35.87 40.22 35.65 36.73 0 +1.84(+5.26%)
Sep 18, 2008 32.84 35.10 32.82 34.89 615,108 +1.68(+5.07%)
Sep 17, 2008 34.09 34.26 33.06 33.21 446,847 -1.59(-4.56%)
Sep 16, 2008 34.75 34.80 33.66 34.80 487,203 -0.13(-0.38%)
Sep 15, 2008 35.28 35.34 34.63 34.93 378,825 -1.24(-3.42%)
Sep 12, 2008 35.71 36.22 35.71 36.17 385,913 +0.34(+0.95%)
Sep 11, 2008 35.70 35.83 35.04 35.83 265,480 -0.23(-0.63%)
Sep 10, 2008 35.62 36.27 35.54 36.05 387,093 +0.47(+1.33%)
Sep 09, 2008 36.70 36.70 35.58 35.58 368,327 -1.12(-3.06%)
Sep 08, 2008 35.71 37.16 35.71 36.70 325,391 +0.86(+2.39%)
Sep 05, 2008 35.46 35.87 35.29 35.85 0 +0.15(+0.41%)
Sep 04, 2008 36.54 36.63 35.70 35.70 359,590 -1.45(-3.91%)
Sep 03, 2008 36.94 37.18 36.91 37.16 374,540 -0.19(-0.50%)
Sep 02, 2008 37.46 37.69 37.10 37.34 599,144 -0.48(-1.26%)
Aug 29, 2008 38.48 38.48 37.81 37.82 144,831 -0.01(-0.02%)
Aug 28, 2008 37.69 37.86 37.68 37.83 173,864 +0.37(+0.99%)
Aug 27, 2008 37.46 37.57 37.22 37.46 161,791 +0.17(+0.46%)
Aug 26, 2008 37.17 37.34 37.10 37.28 163,540 +0.26(+0.70%)
Aug 25, 2008 37.11 37.49 36.86 37.02 399,222 -0.50(-1.35%)
Aug 22, 2008 37.02 37.53 37.02 37.53 161,877 +0.00(+0.00%)
Aug 21, 2008 37.26 37.55 37.06 37.53 204,661 +0.19(+0.52%)
Aug 20, 2008 36.98 37.37 36.98 37.34 118,209 +0.41(+1.12%)
Aug 19, 2008 37.04 37.04 36.74 36.92 200,006 -0.56(-1.51%)
Aug 18, 2008 37.85 37.96 37.36 37.49 217,187 +0.16(+0.43%)
Aug 15, 2008 37.73 37.73 37.25 37.33 0 -0.27(-0.71%)
Aug 14, 2008 37.70 37.79 37.32 37.59 225,946 -0.17(-0.44%)
Aug 13, 2008 37.95 37.95 37.52 37.76 195,339 -0.58(-1.51%)
Aug 12, 2008 38.59 38.59 38.18 38.34 185,940 -0.31(-0.79%)
Aug 11, 2008 38.57 38.80 38.39 38.64 169,328 +0.15(+0.38%)
Aug 08, 2008 38.07 38.58 37.69 38.50 158,090 +0.43(+1.13%)
Aug 07, 2008 38.52 38.53 37.98 38.07 137,916 -0.91(-2.33%)
Aug 06, 2008 38.86 39.00 38.68 38.98 1,061,656 -0.09(-0.22%)
Aug 05, 2008 38.47 39.06 38.47 39.06 130,955 +0.69(+1.80%)
Aug 04, 2008 39.01 39.01 38.29 38.37 352,621 -0.78(-2.00%)
Aug 01, 2008 39.61 39.61 39.09 39.16 396,223 -0.70(-1.77%)
Jul 31, 2008 40.01 40.25 39.77 39.86 276,754 -0.52(-1.28%)
Jul 30, 2008 40.24 40.49 40.15 40.38 394,863 +0.31(+0.76%)
Jul 29, 2008 40.07 40.11 39.61 40.07 247,240 +0.24(+0.60%)
Jul 28, 2008 40.54 40.54 39.76 39.83 178,189 -0.66(-1.64%)
Jul 25, 2008 40.94 40.94 40.40 40.50 146,942 -0.35(-0.86%)
Jul 24, 2008 41.23 41.49 40.19 40.85 247,574 -0.22(-0.53%)
Jul 23, 2008 41.23 41.33 40.97 41.07 246,012 +0.22(+0.54%)
Jul 22, 2008 40.33 40.86 40.28 40.85 219,835 +0.46(+1.15%)
Jul 21, 2008 40.09 40.63 40.09 40.38 182,438 +0.26(+0.65%)
Jul 18, 2008 40.07 40.21 39.91 40.13 181,120 +0.05(+0.12%)
Jul 17, 2008 40.64 40.75 40.08 40.08 295,226 -0.27(-0.66%)
Jul 16, 2008 39.75 40.38 39.56 40.34 214,642 +1.02(+2.60%)
Jul 15, 2008 39.26 39.82 39.13 39.32 420,727 -0.71(-1.78%)
Jul 14, 2008 40.46 40.46 39.89 40.03 181,510 +0.16(+0.39%)
Jul 11, 2008 39.86 40.06 39.41 39.88 334,674 -0.44(-1.08%)
Jul 10, 2008 39.86 40.42 39.86 40.31 305,417 +0.46(+1.15%)
Jul 09, 2008 41.25 41.25 39.85 39.85 248,944 -0.75(-1.85%)
Jul 08, 2008 40.38 40.60 40.01 40.60 253,870 -0.05(-0.11%)
Jul 07, 2008 40.57 41.16 40.40 40.65 256,067 +0.02(+0.04%)
Jul 04, 2008 41.00 41.00 40.42 40.63 142,653 +0.00(+0.00%)
Jul 03, 2008 41.00 41.00 40.42 40.63 142,653 +0.08(+0.20%)
Jul 02, 2008 41.19 41.31 40.51 40.55 333,734 -0.78(-1.88%)
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.