Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

74.18 +0.36 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.07 56.35 56.04 56.25 347,677 +0.03(+0.06%)
Jan 30, 2019 55.69 56.41 55.60 56.21 598,179 +0.79(+1.42%)
Jan 29, 2019 55.58 55.69 55.43 55.43 348,570 +0.07(+0.12%)
Jan 28, 2019 55.33 55.41 55.18 55.36 975,895 -0.41(-0.73%)
Jan 25, 2019 55.68 55.88 55.64 55.76 577,306 +0.76(+1.38%)
Jan 24, 2019 54.91 55.09 54.83 55.00 479,424 +0.28(+0.51%)
Jan 23, 2019 54.86 54.98 54.44 54.73 248,165 +0.11(+0.21%)
Jan 22, 2019 54.94 54.98 54.41 54.61 343,167 -1.05(-1.88%)
Jan 18, 2019 55.56 55.71 55.44 55.66 261,917 +0.57(+1.04%)
Jan 17, 2019 54.60 55.26 54.59 55.09 184,887 +0.05(+0.09%)
Jan 16, 2019 54.90 55.17 54.86 55.04 286,039 +0.35(+0.63%)
Jan 15, 2019 54.67 54.88 54.59 54.69 676,778 +0.57(+1.05%)
Jan 14, 2019 54.00 54.30 53.96 54.12 430,222 -0.27(-0.49%)
Jan 11, 2019 54.31 54.47 54.20 54.39 658,555 -0.43(-0.79%)
Jan 10, 2019 54.44 54.84 54.35 54.82 2,023,601 +0.25(+0.46%)
Jan 09, 2019 54.48 54.75 54.35 54.57 181,078 +0.55(+1.02%)
Jan 08, 2019 54.13 54.17 53.81 54.02 184,644 +0.18(+0.34%)
Jan 07, 2019 53.71 54.13 53.56 53.84 259,850 +0.17(+0.32%)
Jan 04, 2019 52.70 53.78 52.64 53.66 321,175 +1.75(+3.36%)
Jan 03, 2019 52.28 52.32 51.69 51.92 248,881 -0.47(-0.89%)
Jan 02, 2019 51.72 52.50 51.72 52.39 504,721 +0.00(+0.00%)
Dec 31, 2018 52.69 52.84 52.20 52.39 756,354 -0.18(-0.35%)
Dec 28, 2018 52.66 52.74 52.28 52.57 660,754 +0.26(+0.50%)
Dec 27, 2018 51.62 52.33 51.25 52.31 976,933 +0.57(+1.10%)
Dec 26, 2018 51.15 51.82 50.65 51.74 1,303,805 +1.01(+1.99%)
Dec 24, 2018 50.83 51.23 50.67 50.73 674,874 -0.38(-0.74%)
Dec 21, 2018 51.59 51.92 50.98 51.10 1,058,211 -1.25(-2.39%)
Dec 20, 2018 52.54 52.68 52.01 52.35 902,974 -0.29(-0.55%)
Dec 19, 2018 53.32 53.82 52.39 52.64 805,226 -0.71(-1.32%)
Dec 18, 2018 53.45 53.69 53.18 53.35 626,722 +0.15(+0.29%)
Dec 17, 2018 53.61 53.73 52.98 53.19 580,395 -0.32(-0.60%)
Dec 14, 2018 53.58 53.81 53.50 53.52 527,752 -0.73(-1.35%)
Dec 13, 2018 54.43 54.55 54.19 54.25 353,664 -0.04(-0.08%)
Dec 12, 2018 54.46 54.72 54.29 54.29 458,453 +0.61(+1.14%)
Dec 11, 2018 53.94 54.03 53.35 53.68 883,651 -0.01(-0.02%)
Dec 10, 2018 53.65 53.86 53.04 53.69 516,588 -0.42(-0.77%)
Dec 07, 2018 54.71 54.93 53.92 54.10 526,223 -0.53(-0.96%)
Dec 06, 2018 54.14 54.72 53.59 54.63 685,901 -0.21(-0.39%)
Dec 04, 2018 56.18 56.18 54.83 54.84 1,649,962 -1.89(-3.33%)
Dec 03, 2018 56.82 56.87 56.48 56.73 468,675 +0.96(+1.72%)
Nov 30, 2018 55.63 55.81 55.57 55.77 1,115,857 -0.07(-0.12%)
Nov 29, 2018 55.89 56.06 55.63 55.84 428,949 -0.34(-0.61%)
Nov 28, 2018 55.44 56.20 55.25 56.18 1,876,413 +0.89(+1.61%)
Nov 27, 2018 55.03 55.29 54.94 55.29 1,534,861 +0.04(+0.08%)
Nov 26, 2018 55.14 55.29 55.04 55.24 289,866 +0.88(+1.61%)
Nov 23, 2018 54.39 54.61 54.34 54.37 201,407 -0.26(-0.48%)
Nov 21, 2018 54.63 54.63 54.63 0 +0.80(+1.48%)
Nov 20, 2018 54.13 54.30 53.75 53.83 510,548 -0.99(-1.81%)
Nov 19, 2018 55.18 55.27 54.71 54.83 209,309 -0.48(-0.86%)
Nov 16, 2018 54.78 55.38 54.72 55.30 163,761 +0.05(+0.09%)
Nov 15, 2018 54.67 55.33 54.67 55.25 390,755 +0.60(+1.10%)
Nov 14, 2018 54.96 54.97 54.33 54.65 296,883 -0.05(-0.09%)
Nov 13, 2018 54.67 55.07 54.44 54.70 305,251 +0.04(+0.08%)
Nov 12, 2018 55.27 55.37 54.55 54.66 278,411 -0.64(-1.15%)
Nov 09, 2018 55.38 55.43 55.09 55.29 610,574 -0.62(-1.11%)
Nov 08, 2018 56.14 56.21 55.73 55.91 243,762 -0.55(-0.98%)
Nov 07, 2018 56.07 56.48 55.88 56.47 296,162 +0.77(+1.39%)
Nov 06, 2018 55.51 55.72 55.42 55.69 328,025 +0.43(+0.78%)
Nov 05, 2018 55.23 55.38 55.08 55.26 412,189 -0.01(-0.02%)
Nov 02, 2018 55.68 55.80 54.99 55.27 420,696 +0.34(+0.62%)
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.