Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.42 -0.36 (-0.48%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.37 60.44 60.00 60.38 644,182 -0.49(-0.81%)
Oct 29, 2020 60.81 61.07 60.62 60.87 470,129 +0.34(+0.56%)
Oct 28, 2020 60.96 61.07 60.51 60.53 437,808 -0.94(-1.53%)
Oct 27, 2020 61.55 61.58 61.38 61.47 439,948 -0.08(-0.13%)
Oct 26, 2020 61.69 61.73 61.28 61.55 604,515 -0.69(-1.11%)
Oct 23, 2020 62.21 62.27 61.99 62.24 259,501 +0.18(+0.29%)
Oct 22, 2020 62.11 62.14 61.75 62.06 336,575 -0.08(-0.13%)
Oct 21, 2020 62.05 62.36 62.03 62.14 314,318 +0.44(+0.71%)
Oct 20, 2020 61.60 61.94 61.54 61.70 386,091 +0.13(+0.22%)
Oct 19, 2020 61.92 62.03 61.52 61.57 382,782 -0.06(-0.10%)
Oct 16, 2020 61.59 61.77 61.50 61.63 287,145 -0.10(-0.16%)
Oct 15, 2020 61.42 61.77 61.32 61.73 458,125 -0.53(-0.85%)
Oct 14, 2020 62.36 62.50 62.21 62.26 311,316 +0.06(+0.10%)
Oct 13, 2020 62.34 62.34 62.12 62.20 243,604 -0.38(-0.60%)
Oct 12, 2020 62.44 62.70 62.27 62.57 318,222 +0.20(+0.32%)
Oct 09, 2020 62.25 62.45 62.23 62.38 379,554 +0.15(+0.25%)
Oct 08, 2020 62.21 62.28 62.08 62.22 267,294 +0.21(+0.33%)
Oct 07, 2020 61.86 62.08 61.68 62.02 264,468 +0.62(+1.01%)
Oct 06, 2020 61.75 61.91 61.24 61.40 382,845 -0.32(-0.52%)
Oct 05, 2020 61.42 61.76 61.42 61.72 313,111 +0.80(+1.31%)
Oct 02, 2020 60.51 61.10 60.49 60.92 444,094 -0.38(-0.61%)
Oct 01, 2020 61.25 61.34 61.05 61.30 379,694 +0.25(+0.41%)
Sep 30, 2020 60.87 61.34 60.70 61.05 375,797 -0.18(-0.29%)
Sep 29, 2020 61.36 61.46 61.12 61.23 487,880 -0.19(-0.31%)
Sep 28, 2020 61.21 61.44 61.13 61.42 697,713 +0.83(+1.38%)
Sep 25, 2020 60.05 60.58 59.82 60.58 347,896 +0.29(+0.48%)
Sep 24, 2020 60.07 60.60 59.86 60.29 459,019 -0.28(-0.46%)
Sep 23, 2020 61.13 61.17 60.51 60.57 403,230 -0.16(-0.27%)
Sep 22, 2020 60.65 60.77 60.17 60.73 398,642 +0.02(+0.03%)
Sep 21, 2020 60.46 60.81 60.09 60.72 1,105,895 -0.95(-1.54%)
Sep 18, 2020 62.01 62.02 61.50 61.66 568,291 -0.29(-0.46%)
Sep 17, 2020 61.50 61.96 61.46 61.95 323,342 -0.06(-0.10%)
Sep 16, 2020 62.07 62.30 61.87 62.01 1,263,306 +0.15(+0.25%)
Sep 15, 2020 61.95 62.00 61.76 61.86 459,815 +0.34(+0.55%)
Sep 14, 2020 61.60 61.69 61.44 61.52 295,796 +0.67(+1.10%)
Sep 11, 2020 60.84 61.07 60.69 60.85 484,979 +0.68(+1.13%)
Sep 10, 2020 60.89 60.94 60.15 60.17 459,536 -0.46(-0.75%)
Sep 09, 2020 60.53 60.76 60.40 60.63 511,706 +0.55(+0.92%)
Sep 08, 2020 60.06 60.44 59.87 60.07 460,352 -0.50(-0.83%)
Sep 04, 2020 60.51 60.73 59.54 60.57 628,760 +0.23(+0.38%)
Sep 03, 2020 61.20 61.24 60.17 60.34 830,175 -1.21(-1.97%)
Sep 02, 2020 61.20 61.57 61.10 61.56 497,503 +0.64(+1.06%)
Sep 01, 2020 60.64 60.91 60.58 60.91 328,958 +0.23(+0.38%)
Aug 31, 2020 60.85 60.89 60.46 60.68 413,676 -0.34(-0.56%)
Aug 28, 2020 60.90 61.02 60.66 61.02 157,777 +0.50(+0.83%)
Aug 27, 2020 60.98 60.98 60.27 60.52 320,222 -0.51(-0.83%)
Aug 26, 2020 60.78 61.12 60.77 61.03 313,956 +0.21(+0.35%)
Aug 25, 2020 60.82 60.90 60.60 60.82 255,601 +0.13(+0.22%)
Aug 24, 2020 60.73 60.76 60.46 60.68 189,404 +0.67(+1.12%)
Aug 21, 2020 59.86 60.01 59.73 60.01 271,884 -0.11(-0.18%)
Aug 20, 2020 59.81 60.22 59.72 60.12 259,181 -0.43(-0.71%)
Aug 19, 2020 60.93 61.02 60.48 60.55 363,758 -0.25(-0.41%)
Aug 18, 2020 60.86 60.90 60.53 60.80 299,598 -0.10(-0.16%)
Aug 17, 2020 60.71 60.90 60.67 60.90 313,212 +0.37(+0.60%)
Aug 14, 2020 60.37 60.59 60.36 60.53 384,646 -0.05(-0.09%)
Aug 13, 2020 60.74 60.85 60.47 60.58 381,999 -0.31(-0.51%)
Aug 12, 2020 60.82 61.10 60.73 60.90 550,322 +1.18(+1.97%)
Aug 11, 2020 60.39 60.55 59.67 59.72 357,155 +0.39(+0.66%)
Aug 10, 2020 59.17 59.34 59.01 59.32 318,355 +0.38(+0.65%)
Aug 07, 2020 58.66 58.94 58.60 58.94 337,055 -0.18(-0.30%)
Aug 06, 2020 58.86 59.15 58.77 59.12 342,836 +0.14(+0.24%)
Aug 05, 2020 59.07 59.31 58.89 58.98 447,237 +0.26(+0.44%)
Aug 04, 2020 58.15 58.76 58.15 58.72 434,132 +0.69(+1.18%)
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.