Pacific ETF FTSE Vanguard (NY: VPL )

78.03 +1.70 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 51.24 51.48 51.19 51.38 349,347 +0.48(+0.95%)
Feb 28, 2017 50.92 51.04 50.81 50.90 345,267 -0.02(-0.05%)
Feb 27, 2017 50.91 50.98 50.83 50.93 183,806 -0.16(-0.30%)
Feb 24, 2017 50.90 51.10 50.90 51.08 186,638 -0.29(-0.57%)
Feb 23, 2017 51.47 51.49 51.29 51.38 161,942 +0.04(+0.08%)
Feb 22, 2017 51.12 51.34 51.12 51.34 249,899 +0.09(+0.18%)
Feb 21, 2017 51.07 51.28 51.03 51.25 235,376 +0.41(+0.80%)
Feb 17, 2017 50.84 50.84 50.84 0 -0.02(-0.03%)
Feb 16, 2017 50.88 50.89 50.72 50.85 233,282 -0.09(-0.18%)
Feb 15, 2017 50.61 50.94 50.57 50.94 270,271 +0.20(+0.40%)
Feb 14, 2017 50.67 50.75 50.39 50.74 446,976 -0.12(-0.24%)
Feb 13, 2017 50.78 50.96 50.77 50.86 189,422 +0.16(+0.32%)
Feb 10, 2017 50.53 50.71 50.53 50.70 279,313 +0.39(+0.78%)
Feb 09, 2017 50.24 50.38 50.09 50.31 1,314,494 +0.02(+0.03%)
Feb 08, 2017 50.29 50.33 50.21 50.29 202,035 +0.19(+0.38%)
Feb 07, 2017 50.08 50.18 50.08 50.10 200,599 -0.11(-0.23%)
Feb 06, 2017 50.10 50.23 50.03 50.22 175,187 -0.22(-0.44%)
Feb 03, 2017 50.23 50.46 50.22 50.44 712,097 +0.26(+0.52%)
Feb 02, 2017 50.04 50.20 50.04 50.18 688,532 +0.11(+0.21%)
Feb 01, 2017 50.09 50.18 49.95 50.07 298,643 +0.24(+0.48%)
Jan 31, 2017 49.71 49.85 49.61 49.83 473,766 +0.08(+0.16%)
Jan 30, 2017 49.69 49.79 49.53 49.75 356,129 -0.12(-0.25%)
Jan 27, 2017 50.06 50.06 49.82 49.87 237,393 -0.32(-0.63%)
Jan 26, 2017 50.24 50.35 50.16 50.19 291,717 +0.00(+0.00%)
Jan 25, 2017 49.90 50.19 49.84 50.19 291,781 +0.44(+0.89%)
Jan 24, 2017 49.55 49.77 49.55 49.75 323,425 +0.23(+0.46%)
Jan 23, 2017 49.38 49.59 49.34 49.52 378,291 +0.01(+0.02%)
Jan 20, 2017 49.50 49.54 49.37 49.51 182,340 +0.19(+0.38%)
Jan 19, 2017 49.37 49.42 49.15 49.33 231,087 -0.02(-0.05%)
Jan 18, 2017 49.38 49.51 49.22 49.35 670,882 -0.16(-0.33%)
Jan 17, 2017 49.51 49.57 49.36 49.51 519,209 -0.26(-0.53%)
Jan 13, 2017 49.77 49.77 49.77 0 +0.16(+0.33%)
Jan 12, 2017 49.62 49.67 49.38 49.61 715,428 -0.03(-0.07%)
Jan 11, 2017 49.34 49.64 49.25 49.64 445,513 +0.48(+0.98%)
Jan 10, 2017 49.11 49.28 49.06 49.16 180,234 +0.01(+0.02%)
Jan 09, 2017 49.12 49.16 49.03 49.15 229,618 +0.18(+0.37%)
Jan 06, 2017 48.88 49.08 48.88 48.97 243,816 -0.16(-0.32%)
Jan 05, 2017 49.02 49.20 48.99 49.13 433,406 +0.33(+0.67%)
Jan 04, 2017 48.55 48.80 48.53 48.80 360,679 +0.84(+1.75%)
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.