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 (%)
Feb 28, 2018 62.23 62.30 61.52 61.53 480,340 -0.50(-0.81%)
Feb 27, 2018 62.70 62.98 62.04 62.04 474,248 -1.03(-1.64%)
Feb 26, 2018 62.70 63.07 62.52 63.07 357,457 +0.72(+1.16%)
Feb 23, 2018 61.98 62.36 61.85 62.35 326,840 +0.86(+1.41%)
Feb 22, 2018 61.60 61.94 61.41 61.48 703,681 +0.22(+0.36%)
Feb 21, 2018 61.79 62.13 61.21 61.26 669,876 -0.34(-0.56%)
Feb 20, 2018 61.71 61.96 61.41 61.61 884,366 -0.52(-0.84%)
Feb 16, 2018 62.13 62.13 62.13 0 +0.50(+0.80%)
Feb 15, 2018 61.71 61.89 61.09 61.63 364,568 +0.42(+0.69%)
Feb 14, 2018 59.75 61.23 59.75 61.21 401,796 +1.03(+1.72%)
Feb 13, 2018 59.85 60.27 59.69 60.18 392,233 -0.24(-0.40%)
Feb 12, 2018 59.89 60.63 59.71 60.42 342,591 +1.00(+1.68%)
Feb 09, 2018 59.60 59.81 57.93 59.43 769,324 +0.65(+1.10%)
Feb 08, 2018 60.68 61.02 58.78 58.78 467,554 -1.72(-2.84%)
Feb 07, 2018 60.91 61.30 60.46 60.50 823,511 -1.07(-1.75%)
Feb 06, 2018 60.69 61.76 60.23 61.57 671,555 +0.81(+1.34%)
Feb 05, 2018 62.17 62.29 60.27 60.76 1,577,369 -2.09(-3.33%)
Feb 02, 2018 63.71 63.87 62.85 62.85 1,697,766 -1.33(-2.07%)
Feb 01, 2018 64.12 64.31 64.04 64.18 313,170 +0.08(+0.12%)
Jan 31, 2018 64.33 64.33 63.98 64.10 531,811 -0.08(-0.12%)
Jan 30, 2018 64.39 64.39 64.01 64.18 375,078 -0.70(-1.07%)
Jan 29, 2018 64.97 65.03 64.76 64.87 382,476 -0.48(-0.73%)
Jan 26, 2018 65.08 65.44 65.00 65.35 428,252 +0.56(+0.87%)
Jan 25, 2018 65.04 65.13 64.61 64.79 276,739 -0.20(-0.31%)
Jan 24, 2018 65.08 65.15 64.69 64.99 394,538 +0.23(+0.36%)
Jan 23, 2018 64.65 64.79 64.55 64.76 456,662 +0.34(+0.53%)
Jan 22, 2018 64.14 64.45 64.09 64.41 653,079 +0.11(+0.17%)
Jan 19, 2018 64.32 64.33 64.10 64.30 356,049 +0.35(+0.55%)
Jan 18, 2018 63.82 63.96 63.72 63.95 708,124 -0.38(-0.59%)
Jan 17, 2018 64.08 64.49 63.96 64.33 347,788 +0.50(+0.78%)
Jan 16, 2018 64.24 64.27 63.73 63.83 547,014 -0.17(-0.26%)
Jan 12, 2018 64.00 64.00 64.00 0 +0.34(+0.53%)
Jan 11, 2018 63.27 63.66 63.24 63.66 1,608,432 +0.45(+0.72%)
Jan 10, 2018 63.21 929,858 +0.03(+0.05%)
Jan 09, 2018 63.15 63.19 62.98 63.18 230,716 +0.03(+0.05%)
Jan 08, 2018 63.04 63.19 62.98 63.14 508,262 +0.18(+0.28%)
Jan 05, 2018 62.83 63.04 62.74 62.97 365,225 +0.24(+0.39%)
Jan 04, 2018 62.65 62.75 62.50 62.72 2,033,504 +0.34(+0.55%)
Jan 03, 2018 61.94 62.39 61.89 62.38 345,867 +0.70(+1.13%)
Jan 02, 2018 61.52 61.70 61.38 61.68 472,295 +0.49(+0.80%)
Dec 29, 2017 61.20 61.20 61.20 0 +0.15(+0.25%)
Dec 28, 2017 61.14 61.20 61.00 61.05 899,911 +0.13(+0.21%)
Dec 27, 2017 60.96 61.03 60.82 60.92 510,562 +0.19(+0.32%)
Dec 26, 2017 60.70 60.80 60.68 60.73 647,594 -0.01(-0.01%)
Dec 22, 2017 60.68 60.76 60.58 60.74 286,173 +0.25(+0.42%)
Dec 21, 2017 60.43 60.58 60.40 60.48 310,163 +0.05(+0.08%)
Dec 20, 2017 60.63 60.71 60.37 60.43 1,277,892 +0.04(+0.07%)
Dec 19, 2017 60.54 60.59 60.31 60.39 389,834 -0.44(-0.72%)
Dec 18, 2017 60.76 60.89 60.66 60.83 387,945 +0.59(+0.98%)
Dec 15, 2017 60.24 60.34 60.07 60.24 306,708 +0.03(+0.06%)
Dec 14, 2017 60.28 60.31 60.12 60.21 326,638 -0.24(-0.40%)
Dec 13, 2017 60.27 60.57 60.22 60.45 363,089 +0.41(+0.68%)
Dec 12, 2017 59.92 60.10 59.86 60.04 279,018 +0.13(+0.22%)
Dec 11, 2017 59.79 59.91 59.77 59.91 182,213 +0.23(+0.39%)
Dec 08, 2017 59.72 59.72 59.54 59.67 270,634 +0.28(+0.47%)
Dec 07, 2017 59.34 59.53 59.25 59.39 236,459 +0.21(+0.35%)
Dec 06, 2017 59.28 59.37 59.13 59.19 1,203,720 -0.51(-0.86%)
Dec 05, 2017 59.85 59.95 59.61 59.70 1,495,948 +0.11(+0.18%)
Dec 04, 2017 59.96 60.05 59.56 59.59 3,114,663 -0.43(-0.72%)
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.