FinancialContent is the trusted provider of stock market information to the media industry.
VNG FTSE PACIFIC (NY: VPL)
65.08 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, May 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2017 64.99 65.12 64.90 65.08 138,117 +0.00(+0.00%)
May 23, 2017 65.15 65.17 65.03 65.08 288,091 +0.08(+0.12%)
May 22, 2017 64.83 65.07 64.83 65.00 207,597 +0.12(+0.18%)
May 19, 2017 64.66 64.93 64.62 64.88 131,412 +0.51(+0.79%)
May 18, 2017 64.07 64.43 64.00 64.37 169,432 +0.20(+0.31%)
May 17, 2017 64.47 64.53 64.15 64.17 525,742 -0.54(-0.83%)
May 16, 2017 64.77 64.82 64.62 64.71 236,417 +0.08(+0.12%)
May 15, 2017 64.62 64.70 64.55 64.63 240,798 +0.27(+0.42%)
May 12, 2017 64.26 64.37 64.23 64.36 160,756 +0.08(+0.12%)
May 11, 2017 64.27 64.35 64.11 64.28 224,757 -0.05(-0.08%)
May 10, 2017 64.33 64.68 64.24 64.33 174,660 -0.10(-0.16%)
May 09, 2017 64.47 64.54 64.34 64.43 375,319 -0.17(-0.26%)
May 08, 2017 64.65 64.68 64.53 64.60 271,098 +0.24(+0.37%)
May 05, 2017 64.09 64.40 63.98 64.36 203,010 +0.23(+0.36%)
May 04, 2017 63.96 64.15 63.87 64.13 1,304,548 +0.04(+0.06%)
May 03, 2017 64.02 64.16 63.89 64.09 266,267 -0.17(-0.26%)
May 02, 2017 64.29 64.34 64.25 64.26 679,506 +0.20(+0.31%)
May 01, 2017 64.22 64.22 63.97 64.06 170,935 +0.30(+0.47%)
Apr 28, 2017 63.71 63.82 63.68 63.76 226,006 -0.12(-0.19%)
Apr 27, 2017 63.83 63.89 63.73 63.88 488,892 +0.15(+0.24%)
Apr 26, 2017 63.78 63.87 63.70 63.73 172,854 -0.03(-0.05%)
Apr 25, 2017 63.69 63.86 63.65 63.76 248,856 +0.38(+0.60%)
Apr 24, 2017 63.40 63.46 63.27 63.38 302,246 +0.46(+0.73%)
Apr 21, 2017 62.94 62.98 62.82 62.92 220,692 +0.20(+0.32%)
Apr 20, 2017 62.57 62.76 62.57 62.72 261,555 +0.56(+0.90%)
Apr 19, 2017 62.47 62.49 62.10 62.16 232,785 -0.26(-0.42%)
Apr 18, 2017 62.35 62.42 62.21 62.42 167,625 -0.47(-0.75%)
Apr 17, 2017 62.76 62.89 62.64 62.89 193,718 +0.64(+1.03%)
Apr 13, 2017 62.48 62.51 62.25 62.25 132,123 -0.32(-0.51%)
Apr 12, 2017 62.61 62.63 62.38 62.57 179,451 -0.10(-0.16%)
Apr 11, 2017 62.64 62.67 62.35 62.67 550,134 +0.15(+0.24%)
Apr 10, 2017 62.50 62.58 62.40 62.52 270,507 -0.10(-0.16%)
Apr 07, 2017 62.60 62.78 62.60 62.62 73,006 -0.05(-0.08%)
Apr 06, 2017 62.67 62.72 62.56 62.67 206,762 -0.30(-0.48%)
Apr 05, 2017 63.17 63.31 62.96 62.97 1,861,426 -0.30(-0.47%)
Apr 04, 2017 63.18 63.27 63.02 63.27 350,654 -0.17(-0.27%)
Apr 03, 2017 63.33 63.46 63.13 63.44 346,483 +0.16(+0.25%)
Mar 31, 2017 63.15 63.31 63.07 63.28 496,575 -0.45(-0.71%)
Mar 30, 2017 63.64 63.84 63.62 63.73 266,119 -0.24(-0.38%)
Mar 29, 2017 63.87 64.01 63.77 63.97 206,171 +0.16(+0.25%)
Mar 28, 2017 63.60 63.88 63.50 63.81 221,558 +0.54(+0.85%)
Mar 27, 2017 63.09 63.37 62.96 63.27 286,901 -0.08(-0.13%)
Mar 24, 2017 63.27 63.45 63.25 63.35 140,443 +0.41(+0.65%)
Mar 23, 2017 62.82 63.17 62.81 62.94 190,691 -0.02(-0.03%)
Mar 22, 2017 62.82 63.06 62.68 62.96 262,036 -0.08(-0.13%)
Mar 21, 2017 63.85 63.89 63.02 63.04 310,863 -0.56(-0.88%)
Mar 20, 2017 63.49 63.75 63.33 63.60 352,048 +0.16(+0.25%)
Mar 17, 2017 63.36 63.57 63.34 63.44 192,523 +0.23(+0.36%)
Mar 16, 2017 63.70 63.70 63.20 63.21 217,377 -0.15(-0.24%)
Mar 15, 2017 62.66 63.43 62.57 63.36 188,650 +0.96(+1.54%)
Mar 14, 2017 62.44 62.44 62.30 62.40 167,039 -0.33(-0.53%)
Mar 13, 2017 62.66 62.73 62.60 62.73 171,261 +0.28(+0.45%)
Mar 10, 2017 62.25 62.45 62.20 62.45 128,539 +0.59(+0.95%)
Mar 09, 2017 61.82 61.89 61.66 61.86 177,213 +0.01(+0.02%)
Mar 08, 2017 62.12 62.14 61.85 61.85 202,039 -0.33(-0.53%)
Mar 07, 2017 62.24 62.29 62.09 62.18 156,017 +0.12(+0.19%)
Mar 06, 2017 62.10 62.14 61.97 62.06 150,637 -0.12(-0.19%)
Mar 03, 2017 62.17 62.24 61.98 62.18 304,103 -0.03(-0.05%)
Mar 02, 2017 62.54 62.57 62.19 62.21 176,625 -0.67(-1.07%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More