Pacific ETF FTSE Vanguard (NY: VPL )

76.03 -0.28 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.61 54.83 54.51 54.60 483,058 +0.48(+0.88%)
Oct 30, 2018 53.68 54.16 53.61 54.13 627,355 +0.84(+1.58%)
Oct 29, 2018 54.04 54.26 52.84 53.28 384,024 -0.46(-0.86%)
Oct 26, 2018 53.59 54.13 53.08 53.74 614,866 -0.81(-1.48%)
Oct 25, 2018 54.21 54.82 54.07 54.55 288,824 +0.59(+1.09%)
Oct 24, 2018 55.22 55.29 53.94 53.96 314,043 -1.68(-3.02%)
Oct 23, 2018 55.21 55.81 54.81 55.64 589,847 -0.74(-1.32%)
Oct 22, 2018 56.76 56.76 56.22 56.38 415,057 -0.14(-0.24%)
Oct 19, 2018 56.71 57.04 56.44 56.52 193,341 +0.26(+0.47%)
Oct 18, 2018 56.92 56.95 56.02 56.26 262,230 -0.91(-1.60%)
Oct 17, 2018 57.22 57.34 56.90 57.17 461,635 -0.15(-0.27%)
Oct 16, 2018 56.90 57.37 56.83 57.32 305,738 +0.92(+1.63%)
Oct 15, 2018 56.34 56.67 56.16 56.40 223,933 -0.15(-0.27%)
Oct 12, 2018 56.62 56.73 55.92 56.56 2,264,835 +0.40(+0.71%)
Oct 11, 2018 56.68 57.01 55.80 56.15 553,036 -1.01(-1.76%)
Oct 10, 2018 58.42 58.46 57.12 57.16 533,861 -1.49(-2.54%)
Oct 09, 2018 58.28 58.72 58.12 58.65 1,886,967 -0.26(-0.45%)
Oct 08, 2018 58.63 58.98 58.43 58.92 286,305 -0.02(-0.03%)
Oct 05, 2018 59.12 59.24 58.68 58.93 437,598 -0.06(-0.10%)
Oct 04, 2018 59.46 59.46 58.75 58.99 320,317 -0.88(-1.47%)
Oct 03, 2018 60.09 60.16 59.77 59.87 348,797 -0.49(-0.80%)
Oct 02, 2018 60.20 60.43 60.07 60.36 1,014,328 -0.42(-0.69%)
Oct 01, 2018 60.72 60.94 60.70 60.77 399,524 +0.17(+0.28%)
Sep 28, 2018 60.55 60.76 60.43 60.60 481,358 -0.11(-0.18%)
Sep 27, 2018 60.60 60.95 60.56 60.72 1,063,853 -0.07(-0.11%)
Sep 26, 2018 60.77 61.10 60.75 60.78 628,530 +0.23(+0.37%)
Sep 25, 2018 60.72 60.72 60.52 60.56 239,485 +0.40(+0.66%)
Sep 24, 2018 60.24 60.36 60.10 60.16 339,108 -0.29(-0.48%)
Sep 21, 2018 60.35 60.53 60.30 60.45 303,254 +0.10(+0.17%)
Sep 20, 2018 60.23 60.38 60.16 60.35 298,076 +0.30(+0.50%)
Sep 19, 2018 59.94 60.12 59.91 60.05 294,468 +0.30(+0.50%)
Sep 18, 2018 59.39 59.89 59.39 59.75 359,453 +1.12(+1.91%)
Sep 17, 2018 58.93 58.98 58.62 58.63 266,069 -0.13(-0.22%)
Sep 14, 2018 58.78 58.89 58.61 58.76 364,117 +0.46(+0.79%)
Sep 13, 2018 58.53 58.53 58.18 58.30 398,146 +0.42(+0.73%)
Sep 12, 2018 57.58 57.90 57.47 57.87 511,076 +0.22(+0.38%)
Sep 11, 2018 57.31 57.65 57.27 57.65 311,552 +0.10(+0.18%)
Sep 10, 2018 57.69 57.69 57.45 57.55 289,035 +0.11(+0.19%)
Sep 07, 2018 57.53 57.67 57.30 57.44 311,377 -0.54(-0.94%)
Sep 06, 2018 57.91 58.00 57.66 57.98 295,609 -0.09(-0.16%)
Sep 05, 2018 58.18 58.26 57.91 58.08 561,561 -0.67(-1.14%)
Sep 04, 2018 58.75 58.81 58.59 58.75 376,287 -0.60(-1.02%)
Aug 31, 2018 59.35 59.35 59.35 0 -0.03(-0.04%)
Aug 30, 2018 59.49 59.55 59.21 59.38 472,460 -0.55(-0.92%)
Aug 29, 2018 59.72 59.93 59.62 59.93 247,802 +0.37(+0.63%)
Aug 28, 2018 59.67 59.76 59.54 59.56 271,091 -0.12(-0.20%)
Aug 27, 2018 59.39 59.73 59.38 59.67 266,134 +0.76(+1.28%)
Aug 24, 2018 58.70 58.95 58.70 58.92 92,530 +0.41(+0.70%)
Aug 23, 2018 58.55 58.65 58.47 58.51 298,386 -0.42(-0.71%)
Aug 22, 2018 58.94 59.05 58.88 58.93 113,084 +0.15(+0.26%)
Aug 21, 2018 58.66 58.87 58.65 58.77 151,899 +0.16(+0.28%)
Aug 20, 2018 58.48 58.68 58.48 58.61 119,208 +0.13(+0.22%)
Aug 17, 2018 58.19 58.65 58.13 58.48 164,223 +0.34(+0.58%)
Aug 16, 2018 58.03 58.26 58.03 58.15 146,126 +0.35(+0.60%)
Aug 15, 2018 57.89 57.92 57.48 57.80 1,332,520 -0.64(-1.09%)
Aug 14, 2018 58.40 58.52 58.32 58.43 177,493 +0.27(+0.47%)
Aug 13, 2018 58.43 58.44 58.06 58.16 425,560 -0.52(-0.88%)
Aug 10, 2018 58.86 58.86 58.54 58.68 124,315 -0.93(-1.55%)
Aug 09, 2018 59.78 59.87 59.57 59.61 2,318,211 -0.14(-0.24%)
Aug 08, 2018 59.65 59.87 59.62 59.75 172,752 +0.01(+0.01%)
Aug 07, 2018 59.78 59.83 59.68 59.74 167,865 +0.56(+0.95%)
Aug 06, 2018 59.13 59.28 59.07 59.18 152,175 -0.38(-0.64%)
Aug 03, 2018 59.26 59.56 59.24 59.56 165,165 +0.06(+0.10%)
Aug 02, 2018 59.31 59.51 59.23 59.50 1,445,354 -0.49(-0.82%)
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.