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 (%)
Sep 30, 2014 45.63 45.67 45.46 45.58 234,582 -0.21(-0.45%)
Sep 29, 2014 45.74 45.86 45.62 45.78 1,029,966 -0.53(-1.15%)
Sep 26, 2014 46.29 46.45 46.23 46.31 410,061 +0.29(+0.63%)
Sep 25, 2014 46.47 46.47 46.00 46.02 1,015,395 -0.59(-1.27%)
Sep 24, 2014 46.47 46.69 46.39 46.61 758,347 +0.33(+0.72%)
Sep 23, 2014 46.31 46.40 46.24 46.28 371,485 -0.06(-0.13%)
Sep 22, 2014 46.52 46.56 46.23 46.34 303,871 -0.24(-0.51%)
Sep 19, 2014 46.78 46.81 46.56 46.58 245,187 -0.11(-0.25%)
Sep 18, 2014 46.62 46.71 46.60 46.69 395,362 +0.24(+0.53%)
Sep 17, 2014 46.73 46.79 46.33 46.45 410,779 -0.65(-1.38%)
Sep 16, 2014 46.69 47.17 46.69 47.10 456,744 +0.32(+0.69%)
Sep 15, 2014 46.92 46.92 46.75 46.78 575,032 -0.23(-0.49%)
Sep 12, 2014 47.15 47.15 46.92 47.01 568,751 -0.22(-0.47%)
Sep 11, 2014 47.18 47.24 47.12 47.23 370,164 -0.35(-0.74%)
Sep 10, 2014 47.33 47.58 47.28 47.58 731,148 +0.35(+0.74%)
Sep 09, 2014 47.45 47.45 47.10 47.23 169,122 -0.41(-0.85%)
Sep 08, 2014 47.77 47.79 47.54 47.63 483,493 -0.22(-0.46%)
Sep 05, 2014 47.83 47.86 47.62 47.86 287,065 -0.21(-0.45%)
Sep 04, 2014 48.16 48.23 47.94 48.07 278,977 -0.08(-0.16%)
Sep 03, 2014 48.25 48.27 48.11 48.15 473,993 +0.17(+0.35%)
Sep 02, 2014 48.05 48.14 47.92 47.98 1,270,857 +0.17(+0.35%)
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%)
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.