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 (%)
Feb 28, 2017 51.06 51.18 50.95 51.04 344,305 -0.02(-0.05%)
Feb 27, 2017 51.05 51.13 50.97 51.07 183,294 -0.16(-0.30%)
Feb 24, 2017 51.04 51.24 51.04 51.23 186,118 -0.30(-0.57%)
Feb 23, 2017 51.62 51.63 51.44 51.52 161,491 +0.04(+0.08%)
Feb 22, 2017 51.27 51.49 51.27 51.48 249,203 +0.09(+0.18%)
Feb 21, 2017 51.22 51.43 51.18 51.39 234,720 +0.41(+0.80%)
Feb 17, 2017 50.98 50.98 50.98 0 -0.02(-0.03%)
Feb 16, 2017 51.02 51.04 50.86 51.00 232,632 -0.09(-0.18%)
Feb 15, 2017 50.75 51.09 50.71 51.09 269,518 +0.20(+0.40%)
Feb 14, 2017 50.82 50.89 50.53 50.88 445,730 -0.12(-0.24%)
Feb 13, 2017 50.92 51.10 50.91 51.00 188,894 +0.16(+0.32%)
Feb 10, 2017 50.68 50.85 50.67 50.84 278,535 +0.39(+0.78%)
Feb 09, 2017 50.38 50.52 50.23 50.45 1,310,831 +0.02(+0.03%)
Feb 08, 2017 50.43 50.47 50.35 50.43 201,472 +0.19(+0.37%)
Feb 07, 2017 50.22 50.32 50.22 50.24 200,040 -0.11(-0.23%)
Feb 06, 2017 50.24 50.37 50.17 50.36 174,698 -0.22(-0.44%)
Feb 03, 2017 50.37 50.60 50.36 50.58 710,112 +0.26(+0.52%)
Feb 02, 2017 50.18 50.34 50.18 50.32 686,613 +0.11(+0.21%)
Feb 01, 2017 50.23 50.32 50.09 50.21 297,811 +0.24(+0.48%)
Jan 31, 2017 49.85 49.99 49.75 49.97 472,446 +0.08(+0.16%)
Jan 30, 2017 49.82 49.93 49.67 49.89 355,137 -0.12(-0.25%)
Jan 27, 2017 50.20 50.20 49.96 50.01 236,731 -0.32(-0.63%)
Jan 26, 2017 50.38 50.49 50.30 50.33 290,904 +0.00(+0.00%)
Jan 25, 2017 50.04 50.33 49.98 50.33 290,968 +0.44(+0.89%)
Jan 24, 2017 49.68 49.91 49.68 49.89 322,524 +0.23(+0.46%)
Jan 23, 2017 49.52 49.73 49.48 49.66 377,237 +0.01(+0.02%)
Jan 20, 2017 49.64 49.68 49.51 49.65 181,832 +0.19(+0.38%)
Jan 19, 2017 49.51 49.56 49.28 49.46 230,443 -0.02(-0.05%)
Jan 18, 2017 49.52 49.64 49.36 49.49 669,013 -0.16(-0.33%)
Jan 17, 2017 49.64 49.71 49.50 49.65 517,762 -0.26(-0.53%)
Jan 13, 2017 49.91 49.91 49.91 0 +0.16(+0.33%)
Jan 12, 2017 49.76 49.81 49.52 49.75 713,434 -0.03(-0.07%)
Jan 11, 2017 49.48 49.78 49.39 49.78 444,272 +0.48(+0.98%)
Jan 10, 2017 49.25 49.42 49.20 49.30 179,732 +0.01(+0.02%)
Jan 09, 2017 49.26 49.30 49.17 49.29 228,979 +0.18(+0.37%)
Jan 06, 2017 49.01 49.21 49.01 49.11 243,136 -0.16(-0.32%)
Jan 05, 2017 49.15 49.34 49.13 49.27 432,198 +0.33(+0.67%)
Jan 04, 2017 48.68 48.94 48.67 48.94 359,674 +0.84(+1.76%)
Jan 03, 2017 48.02 48.13 47.90 48.09 465,163 +0.47(+0.98%)
Dec 30, 2016 47.63 47.63 47.63 0 -0.06(-0.12%)
Dec 29, 2016 47.68 47.74 47.64 47.69 206,962 -0.11(-0.22%)
Dec 28, 2016 47.91 47.95 47.77 47.79 251,432 +0.00(+0.00%)
Dec 27, 2016 47.81 47.87 47.75 47.79 417,334 -0.11(-0.24%)
Dec 23, 2016 47.91 47.91 47.91 0 +0.05(+0.10%)
Dec 22, 2016 47.95 47.95 47.80 47.86 400,048 -0.16(-0.32%)
Dec 21, 2016 48.06 48.07 47.96 48.01 448,940 -0.20(-0.42%)
Dec 20, 2016 48.22 48.27 48.14 48.22 436,706 +0.08(+0.18%)
Dec 19, 2016 48.14 48.24 48.03 48.13 392,783 +0.21(+0.44%)
Dec 16, 2016 48.02 48.06 47.86 47.92 548,253 -0.34(-0.70%)
Dec 15, 2016 48.16 48.29 48.13 48.26 201,458 -0.05(-0.10%)
Dec 14, 2016 48.96 49.04 48.26 48.31 607,795 -0.91(-1.84%)
Dec 13, 2016 49.07 49.24 49.05 49.22 277,943 +0.49(+1.01%)
Dec 12, 2016 48.80 48.92 48.66 48.72 232,109 -0.32(-0.64%)
Dec 09, 2016 48.92 49.05 48.90 49.04 222,541 +0.03(+0.07%)
Dec 08, 2016 48.85 49.10 48.85 49.01 360,300 +0.30(+0.61%)
Dec 07, 2016 48.15 48.73 48.15 48.71 222,527 +0.70(+1.45%)
Dec 06, 2016 47.84 48.01 47.80 48.01 234,779 +0.19(+0.39%)
Dec 05, 2016 47.76 47.94 47.70 47.83 400,498 +0.07(+0.15%)
Dec 02, 2016 47.64 47.83 47.63 47.75 455,147 +0.02(+0.03%)
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.