Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.96 37.13 36.80 37.01 43,359 +0.54(+1.48%)
Oct 28, 2005 36.45 36.99 36.40 36.47 41,401 +0.17(+0.48%)
Oct 27, 2005 36.86 36.86 36.30 36.30 41,853 -0.06(-0.16%)
Oct 26, 2005 36.27 36.63 36.27 36.36 35,229 +0.27(+0.74%)
Oct 25, 2005 36.17 36.31 35.99 36.09 240,282 +0.00(+0.00%)
Oct 24, 2005 35.70 36.09 35.70 36.09 40,498 +0.48(+1.36%)
Oct 21, 2005 35.87 35.88 35.60 35.61 101,171 -0.12(-0.33%)
Oct 20, 2005 35.73 35.81 35.54 35.73 43,810 +0.14(+0.39%)
Oct 19, 2005 35.77 35.77 35.26 35.59 51,187 -0.29(-0.81%)
Oct 18, 2005 36.27 36.27 35.87 35.88 68,049 -0.68(-1.87%)
Oct 17, 2005 36.49 36.82 36.40 36.57 46,972 -0.45(-1.20%)
Oct 14, 2005 36.53 37.06 36.41 37.01 47,122 +0.26(+0.70%)
Oct 13, 2005 36.76 36.80 36.58 36.75 54,198 -0.12(-0.32%)
Oct 12, 2005 36.86 37.00 36.72 36.87 62,178 +0.01(+0.04%)
Oct 11, 2005 36.86 37.07 36.72 36.86 66,243 +0.52(+1.44%)
Oct 10, 2005 36.47 36.49 36.23 36.33 58,564 -0.07(-0.18%)
Oct 07, 2005 36.53 36.75 36.39 36.40 48,628 +0.17(+0.46%)
Oct 06, 2005 36.56 36.59 36.03 36.23 83,255 -0.46(-1.25%)
Oct 05, 2005 37.33 37.33 36.69 36.69 64,587 -0.87(-2.32%)
Oct 04, 2005 37.76 37.89 37.56 37.56 63,834 -0.03(-0.09%)
Oct 03, 2005 37.87 37.91 37.50 37.59 73,319 -0.34(-0.89%)
Sep 30, 2005 37.93 38.07 37.79 37.93 94,396 -0.59(-1.52%)
Sep 29, 2005 38.09 38.54 37.95 38.52 80,696 +1.02(+2.73%)
Sep 28, 2005 37.50 37.59 37.38 37.50 44,111 +0.65(+1.77%)
Sep 27, 2005 36.86 36.86 36.69 36.84 43,810 -0.21(-0.56%)
Sep 26, 2005 37.10 37.20 36.96 37.05 38,390 +0.43(+1.18%)
Sep 23, 2005 36.62 36.80 36.41 36.62 37,035 -0.04(-0.11%)
Sep 22, 2005 36.70 36.80 36.44 36.66 61,124 -0.19(-0.50%)
Sep 21, 2005 36.76 36.92 36.20 36.84 35,229 +0.38(+1.04%)
Sep 20, 2005 36.66 36.99 36.47 36.47 44,714 +0.27(+0.73%)
Sep 19, 2005 36.27 36.32 36.18 36.20 46,671 -0.11(-0.31%)
Sep 16, 2005 36.40 36.41 36.21 36.31 38,842 +0.26(+0.72%)
Sep 15, 2005 36.32 36.39 35.87 36.05 34,777 +0.35(+0.97%)
Sep 14, 2005 35.92 36.01 35.71 35.71 33,422 -0.07(-0.19%)
Sep 13, 2005 35.92 35.93 35.75 35.77 34,928 -0.23(-0.65%)
Sep 12, 2005 35.99 36.20 35.87 36.01 64,135 +0.12(+0.33%)
Sep 09, 2005 35.80 35.95 35.67 35.89 23,937 +0.73(+2.08%)
Sep 08, 2005 35.24 35.37 35.16 35.16 18,819 -0.23(-0.64%)
Sep 07, 2005 35.48 35.50 35.37 35.38 52,843 -0.25(-0.71%)
Sep 06, 2005 35.57 35.77 35.47 35.64 19,421 +0.31(+0.86%)
Sep 02, 2005 35.23 35.40 35.19 35.33 28,755 +0.07(+0.19%)
Sep 01, 2005 35.00 35.26 35.00 35.26 25,593 +0.50(+1.45%)
Aug 31, 2005 34.47 34.81 34.35 34.76 46,821 +0.53(+1.55%)
Aug 30, 2005 34.51 34.51 34.22 34.23 10,237 -0.41(-1.17%)
Aug 29, 2005 34.55 34.63 34.49 34.63 27,250 -0.07(-0.21%)
Aug 26, 2005 34.90 34.90 34.71 34.71 20,926 -0.17(-0.48%)
Aug 25, 2005 34.71 34.87 34.65 34.87 17,765 +0.28(+0.81%)
Aug 24, 2005 34.77 34.81 34.54 34.59 29,809 -0.25(-0.72%)
Aug 23, 2005 34.87 34.94 34.74 34.84 16,711 -0.23(-0.64%)
Aug 22, 2005 34.57 35.07 34.57 35.07 31,917 +0.64(+1.87%)
Aug 19, 2005 34.42 34.43 34.37 34.43 29,508 +0.07(+0.21%)
Aug 18, 2005 34.27 34.35 34.17 34.35 18,216 -0.11(-0.33%)
Aug 17, 2005 34.51 34.56 34.47 34.47 14,904 -0.19(-0.54%)
Aug 16, 2005 34.74 34.74 34.52 34.65 37,638 -0.22(-0.63%)
Aug 15, 2005 34.57 34.87 34.54 34.87 19,421 +0.35(+1.00%)
Aug 12, 2005 34.47 34.53 34.35 34.53 38,541 -0.01(-0.02%)
Aug 11, 2005 34.37 34.53 34.34 34.53 26,647 +0.68(+2.02%)
Aug 10, 2005 33.72 34.06 33.72 33.85 100,870 +0.68(+2.06%)
Aug 09, 2005 33.11 33.19 33.00 33.16 28,906 +0.54(+1.67%)
Aug 08, 2005 32.83 32.87 32.62 32.62 7,527 -0.05(-0.16%)
Aug 05, 2005 32.84 32.84 32.54 32.67 23,787 -0.47(-1.40%)
Aug 04, 2005 33.28 33.28 33.02 33.14 12,796 -0.22(-0.66%)
Aug 03, 2005 33.34 33.36 33.21 33.36 18,668 -0.01(-0.04%)
Aug 02, 2005 33.17 33.37 33.15 33.37 6,022 +0.26(+0.78%)
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.