Pacific ETF FTSE Vanguard (NY: VPL )

76.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.20 61.20 61.20 0 +0.15(+0.25%)
Dec 28, 2017 61.14 61.20 61.00 61.04 899,930 +0.13(+0.21%)
Dec 27, 2017 60.96 61.03 60.82 60.92 510,573 +0.19(+0.32%)
Dec 26, 2017 60.70 60.80 60.68 60.73 647,608 -0.01(-0.01%)
Dec 22, 2017 60.68 60.76 60.58 60.73 286,179 +0.25(+0.42%)
Dec 21, 2017 60.43 60.58 60.40 60.48 310,170 +0.05(+0.08%)
Dec 20, 2017 60.63 60.71 60.37 60.43 1,277,920 +0.04(+0.07%)
Dec 19, 2017 60.54 60.59 60.31 60.39 389,842 -0.44(-0.72%)
Dec 18, 2017 60.76 60.89 60.65 60.83 387,951 +0.59(+0.98%)
Dec 15, 2017 60.24 60.34 60.07 60.24 306,714 +0.03(+0.05%)
Dec 14, 2017 60.28 60.31 60.12 60.20 326,644 -0.24(-0.40%)
Dec 13, 2017 60.27 60.57 60.22 60.44 363,096 +0.41(+0.68%)
Dec 12, 2017 59.92 60.10 59.86 60.04 279,023 +0.13(+0.22%)
Dec 11, 2017 59.79 59.91 59.77 59.91 182,216 +0.23(+0.39%)
Dec 08, 2017 59.72 59.72 59.54 59.67 270,638 +0.28(+0.47%)
Dec 07, 2017 59.34 59.52 59.25 59.39 236,463 +0.21(+0.35%)
Dec 06, 2017 59.28 59.37 59.13 59.19 1,203,741 -0.51(-0.86%)
Dec 05, 2017 59.85 59.95 59.61 59.70 1,495,974 +0.11(+0.18%)
Dec 04, 2017 59.96 60.05 59.56 59.59 3,114,718 -0.43(-0.72%)
Dec 01, 2017 60.07 60.10 59.89 60.02 277,976 -0.24(-0.40%)
Nov 30, 2017 60.42 60.45 60.23 60.26 226,550 -0.01(-0.01%)
Nov 29, 2017 60.52 60.52 60.16 60.27 203,515 -0.21(-0.34%)
Nov 28, 2017 60.34 60.51 60.24 60.48 263,087 +0.32(+0.54%)
Nov 27, 2017 60.40 60.40 60.15 60.15 246,483 -0.39(-0.64%)
Nov 24, 2017 60.64 60.68 60.54 60.54 145,625 +0.27(+0.45%)
Nov 22, 2017 60.30 60.34 60.09 60.27 277,288 +0.10(+0.17%)
Nov 21, 2017 60.11 60.20 59.89 60.17 344,381 +0.62(+1.04%)
Nov 20, 2017 59.52 59.63 59.42 59.55 199,378 +0.24(+0.41%)
Nov 17, 2017 59.36 59.43 59.28 59.31 251,090 -0.31(-0.53%)
Nov 16, 2017 59.40 59.72 59.33 59.62 213,524 +0.75(+1.28%)
Nov 15, 2017 58.55 58.93 58.46 58.87 310,221 -0.30(-0.50%)
Nov 14, 2017 59.28 59.30 59.09 59.17 226,645 -0.25(-0.42%)
Nov 13, 2017 59.16 59.50 59.12 59.42 240,900 -0.19(-0.32%)
Nov 10, 2017 59.56 59.68 59.46 59.61 220,773 -0.27(-0.44%)
Nov 09, 2017 59.71 59.89 59.35 59.87 1,829,496 -0.41(-0.69%)
Nov 08, 2017 60.22 60.34 60.15 60.29 810,606 +0.47(+0.79%)
Nov 07, 2017 59.81 59.85 59.64 59.81 202,285 +0.18(+0.31%)
Nov 06, 2017 59.40 59.64 59.36 59.63 396,593 +0.08(+0.14%)
Nov 03, 2017 59.52 59.56 59.33 59.55 202,097 -0.01(-0.01%)
Nov 02, 2017 59.38 59.57 59.25 59.56 503,622 +0.12(+0.21%)
Nov 01, 2017 59.46 59.57 59.37 59.43 453,333 +0.49(+0.83%)
Oct 31, 2017 58.80 58.97 58.74 58.94 2,398,218 +0.31(+0.54%)
Oct 30, 2017 58.65 58.54 58.63 346,403 -0.14(-0.24%)
Oct 27, 2017 58.49 58.79 58.44 58.77 301,024 +0.51(+0.88%)
Oct 26, 2017 58.39 58.45 58.26 58.26 304,346 +0.13(+0.23%)
Oct 25, 2017 58.36 58.36 57.97 58.12 200,537 -0.45(-0.76%)
Oct 24, 2017 58.46 58.67 58.46 58.57 144,741 +0.32(+0.55%)
Oct 23, 2017 58.43 58.43 58.22 58.25 437,160 +0.02(+0.03%)
Oct 20, 2017 58.20 58.25 58.10 58.23 176,999 +0.14(+0.24%)
Oct 19, 2017 57.94 58.12 57.83 58.09 1,975,431 -0.23(-0.40%)
Oct 18, 2017 58.30 58.35 58.19 58.32 292,365 -0.02(-0.04%)
Oct 17, 2017 58.28 58.36 58.19 58.35 438,154 -0.04(-0.07%)
Oct 16, 2017 58.39 58.43 58.32 58.39 242,935 +0.18(+0.31%)
Oct 13, 2017 58.12 58.26 58.12 58.21 197,039 +0.65(+1.12%)
Oct 12, 2017 57.54 57.66 57.50 57.56 208,581 +0.14(+0.25%)
Oct 11, 2017 57.33 57.50 57.33 57.42 169,495 +0.19(+0.33%)
Oct 10, 2017 57.18 57.26 57.12 57.23 1,192,192 +0.46(+0.82%)
Oct 09, 2017 56.79 56.83 56.72 56.77 351,519 +0.05(+0.09%)
Oct 06, 2017 56.53 56.72 56.47 56.72 129,410 -0.08(-0.15%)
Oct 05, 2017 56.67 56.82 56.63 56.80 113,264 +0.06(+0.10%)
Oct 04, 2017 56.67 56.74 56.61 56.74 337,035 -0.05(-0.09%)
Oct 03, 2017 56.57 56.79 56.50 56.79 329,415 +0.27(+0.47%)
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.