Pacific ETF FTSE Vanguard (NY: VPL )

76.33 -0.22 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 53.49 53.49 53.30 53.36 399,964 +0.01(+0.02%)
May 30, 2017 53.27 53.38 53.23 53.36 229,526 -0.05(-0.09%)
May 26, 2017 53.32 53.40 53.24 53.40 143,917 -0.02(-0.03%)
May 25, 2017 53.41 53.51 53.39 53.42 172,849 +0.13(+0.25%)
May 24, 2017 53.22 53.32 53.14 53.29 168,674 +0.00(+0.00%)
May 23, 2017 53.35 53.36 53.25 53.29 351,828 +0.07(+0.12%)
May 22, 2017 53.09 53.28 53.09 53.22 253,526 +0.10(+0.19%)
May 19, 2017 52.95 53.17 52.91 53.13 160,485 +0.42(+0.79%)
May 18, 2017 52.46 52.76 52.41 52.71 206,917 +0.16(+0.31%)
May 17, 2017 52.79 52.84 52.53 52.54 642,058 -0.44(-0.83%)
May 16, 2017 53.04 53.08 52.91 52.99 288,722 +0.07(+0.12%)
May 15, 2017 52.91 52.98 52.86 52.92 294,072 +0.22(+0.42%)
May 12, 2017 52.62 52.71 52.59 52.70 196,322 +0.07(+0.12%)
May 11, 2017 52.63 52.69 52.50 52.63 274,482 -0.04(-0.08%)
May 10, 2017 52.68 52.96 52.60 52.68 213,302 -0.08(-0.16%)
May 09, 2017 52.79 52.85 52.68 52.76 458,355 -0.14(-0.26%)
May 08, 2017 52.94 52.96 52.84 52.90 331,076 +0.20(+0.37%)
May 05, 2017 52.48 52.73 52.39 52.70 247,924 +0.19(+0.36%)
May 04, 2017 52.37 52.53 52.30 52.51 1,593,169 +0.03(+0.06%)
May 03, 2017 52.42 52.54 52.32 52.48 325,176 -0.14(-0.26%)
May 02, 2017 52.64 52.68 52.61 52.62 829,841 +0.16(+0.31%)
May 01, 2017 52.59 52.59 52.38 52.45 208,753 +0.25(+0.47%)
Apr 28, 2017 52.17 52.26 52.14 52.21 276,008 -0.10(-0.19%)
Apr 27, 2017 52.27 52.32 52.18 52.31 597,055 +0.12(+0.24%)
Apr 26, 2017 52.23 52.30 52.16 52.18 211,096 -0.02(-0.05%)
Apr 25, 2017 52.15 52.29 52.12 52.21 303,913 +0.31(+0.60%)
Apr 24, 2017 51.91 51.96 51.81 51.90 369,115 +0.38(+0.73%)
Apr 21, 2017 51.54 51.57 51.44 51.52 269,518 +0.16(+0.32%)
Apr 20, 2017 51.23 51.39 51.23 51.36 319,422 +0.46(+0.90%)
Apr 19, 2017 51.15 51.17 50.85 50.90 284,286 -0.21(-0.42%)
Apr 18, 2017 51.05 51.11 50.94 51.11 204,710 -0.38(-0.75%)
Apr 17, 2017 51.39 51.50 51.29 51.50 236,576 +0.52(+1.03%)
Apr 13, 2017 51.16 51.19 50.97 50.97 161,354 -0.26(-0.51%)
Apr 12, 2017 51.27 51.28 51.08 51.23 219,153 -0.08(-0.16%)
Apr 11, 2017 51.29 51.32 51.05 51.32 671,846 +0.12(+0.24%)
Apr 10, 2017 51.18 51.24 51.10 51.19 330,354 -0.08(-0.16%)
Apr 07, 2017 51.26 51.41 51.26 51.28 89,158 -0.04(-0.08%)
Apr 06, 2017 51.32 51.36 51.23 51.32 252,506 -0.25(-0.48%)
Apr 05, 2017 51.73 51.84 51.55 51.56 2,273,252 -0.25(-0.47%)
Apr 04, 2017 51.73 51.81 51.60 51.81 428,233 -0.14(-0.27%)
Apr 03, 2017 51.86 51.96 51.69 51.95 423,139 +0.13(+0.25%)
Mar 31, 2017 51.71 51.84 51.64 51.82 606,438 -0.37(-0.71%)
Mar 30, 2017 52.11 52.27 52.09 52.18 324,995 -0.20(-0.38%)
Mar 29, 2017 52.30 52.41 52.22 52.38 251,784 +0.13(+0.25%)
Mar 28, 2017 52.08 52.30 52.00 52.25 270,575 +0.44(+0.85%)
Mar 27, 2017 51.66 51.89 51.55 51.81 350,375 -0.07(-0.13%)
Mar 24, 2017 51.81 51.96 51.79 51.87 171,514 +0.34(+0.65%)
Mar 23, 2017 51.44 51.73 51.43 51.54 232,879 -0.02(-0.03%)
Mar 22, 2017 51.44 51.64 51.32 51.55 320,009 +0.04(+0.07%)
Mar 21, 2017 52.18 52.21 51.50 51.52 380,405 -0.46(-0.88%)
Mar 20, 2017 51.88 52.10 51.75 51.97 430,803 +0.13(+0.25%)
Mar 17, 2017 51.78 51.95 51.76 51.84 235,591 +0.19(+0.36%)
Mar 16, 2017 52.05 52.05 51.64 51.65 266,005 -0.12(-0.24%)
Mar 15, 2017 51.21 51.83 51.13 51.78 230,852 +0.78(+1.54%)
Mar 14, 2017 51.03 51.03 50.91 50.99 204,406 -0.27(-0.53%)
Mar 13, 2017 51.21 51.26 51.16 51.26 209,573 +0.23(+0.45%)
Mar 10, 2017 50.87 51.03 50.83 51.03 157,294 +0.48(+0.95%)
Mar 09, 2017 50.52 50.58 50.39 50.55 216,856 +0.01(+0.02%)
Mar 08, 2017 50.76 50.78 50.54 50.54 247,236 -0.27(-0.53%)
Mar 07, 2017 50.86 50.90 50.74 50.81 190,919 +0.10(+0.19%)
Mar 06, 2017 50.75 50.78 50.64 50.71 184,335 -0.10(-0.19%)
Mar 03, 2017 50.80 50.86 50.65 50.81 372,133 -0.02(-0.05%)
Mar 02, 2017 51.11 51.13 50.82 50.84 216,137 -0.55(-1.07%)
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.