Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 54.67 54.97 54.46 54.93 767,526 +0.48(+0.87%)
Oct 31, 2018 54.46 54.67 54.36 54.45 484,399 +0.48(+0.88%)
Oct 30, 2018 53.53 54.01 53.46 53.98 629,097 +0.84(+1.58%)
Oct 29, 2018 53.89 54.11 52.69 53.13 385,091 -0.46(-0.86%)
Oct 26, 2018 53.44 53.98 52.93 53.59 616,574 -0.81(-1.48%)
Oct 25, 2018 54.06 54.66 53.92 54.40 289,626 +0.59(+1.09%)
Oct 24, 2018 55.06 55.13 53.79 53.81 314,915 -1.67(-3.02%)
Oct 23, 2018 55.06 55.66 54.66 55.49 591,485 -0.74(-1.32%)
Oct 22, 2018 56.60 56.60 56.06 56.23 416,210 -0.14(-0.24%)
Oct 19, 2018 56.55 56.88 56.28 56.36 193,877 +0.26(+0.47%)
Oct 18, 2018 56.76 56.79 55.86 56.10 262,958 -0.91(-1.60%)
Oct 17, 2018 57.06 57.18 56.74 57.01 462,917 -0.15(-0.27%)
Oct 16, 2018 56.74 57.21 56.67 57.16 306,587 +0.92(+1.63%)
Oct 15, 2018 56.19 56.51 56.01 56.25 224,554 -0.15(-0.27%)
Oct 12, 2018 56.46 56.58 55.77 56.40 2,271,125 +0.40(+0.71%)
Oct 11, 2018 56.53 56.85 55.64 56.00 554,572 -1.00(-1.76%)
Oct 10, 2018 58.26 58.29 56.96 57.00 535,344 -1.49(-2.54%)
Oct 09, 2018 58.12 58.55 57.96 58.49 1,892,208 -0.26(-0.45%)
Oct 08, 2018 58.46 58.81 58.27 58.75 287,100 -0.02(-0.03%)
Oct 05, 2018 58.96 59.07 58.51 58.77 438,813 -0.06(-0.10%)
Oct 04, 2018 59.30 59.30 58.59 58.83 321,206 -0.88(-1.47%)
Oct 03, 2018 59.93 59.99 59.60 59.71 349,766 -0.48(-0.81%)
Oct 02, 2018 60.04 60.26 59.90 60.19 1,017,145 -0.42(-0.69%)
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.