Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.66 -0.12 (-0.16%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.35 36.36 36.14 36.25 281,178 -0.33(-0.91%)
Mar 30, 2010 36.59 36.76 36.48 36.59 111,615 +0.12(+0.33%)
Mar 29, 2010 36.33 36.49 36.30 36.47 178,305 +0.51(+1.42%)
Mar 26, 2010 35.87 36.19 35.78 35.95 211,928 +0.39(+1.08%)
Mar 25, 2010 36.00 36.09 35.56 35.57 209,396 -0.26(-0.72%)
Mar 24, 2010 35.84 35.96 35.68 35.83 182,576 -0.52(-1.44%)
Mar 23, 2010 36.05 36.37 36.05 36.35 177,385 +0.34(+0.94%)
Mar 22, 2010 35.54 36.07 35.54 36.01 234,935 +0.14(+0.39%)
Mar 19, 2010 36.15 36.15 35.73 35.87 107,813 -0.16(-0.44%)
Mar 18, 2010 36.13 36.17 35.91 36.03 119,254 -0.21(-0.59%)
Mar 17, 2010 36.05 36.38 36.03 36.25 411,833 +0.21(+0.59%)
Mar 16, 2010 35.72 36.03 35.67 36.03 93,231 +0.42(+1.17%)
Mar 15, 2010 35.48 35.64 35.46 35.62 266,907 -0.12(-0.33%)
Mar 12, 2010 35.77 35.87 35.62 35.73 78,392 +0.18(+0.50%)
Mar 11, 2010 35.42 35.66 35.36 35.56 158,699 +0.13(+0.36%)
Mar 10, 2010 35.40 35.62 35.34 35.43 168,891 -0.08(-0.22%)
Mar 09, 2010 35.29 35.70 35.29 35.51 123,894 +0.04(+0.11%)
Mar 08, 2010 35.46 35.56 35.40 35.47 232,576 +0.17(+0.49%)
Mar 05, 2010 34.97 35.37 34.96 35.30 210,651 +0.45(+1.30%)
Mar 04, 2010 34.96 34.97 34.72 34.84 141,107 -0.27(-0.78%)
Mar 03, 2010 35.14 35.35 35.06 35.12 383,377 +0.23(+0.67%)
Mar 02, 2010 34.85 35.15 34.85 34.88 298,430 +0.09(+0.27%)
Mar 01, 2010 34.54 34.82 34.49 34.79 335,407 +0.57(+1.67%)
Feb 26, 2010 34.15 34.33 33.94 34.22 223,499 +0.33(+0.98%)
Feb 25, 2010 33.60 33.91 33.44 33.89 663,259 -0.29(-0.85%)
Feb 24, 2010 33.99 34.24 33.85 34.18 62,325 +0.25(+0.74%)
Feb 23, 2010 34.15 34.26 33.85 33.93 962,257 -0.28(-0.82%)
Feb 22, 2010 34.22 34.27 34.07 34.21 157,173 +0.25(+0.72%)
Feb 19, 2010 33.80 33.99 33.66 33.96 358,767 -0.37(-1.06%)
Feb 18, 2010 34.13 34.36 34.08 34.33 74,071 +0.10(+0.29%)
Feb 17, 2010 34.21 34.37 34.17 34.23 130,529 +0.13(+0.37%)
Feb 16, 2010 33.73 34.13 33.62 34.10 164,554 +0.58(+1.72%)
Feb 12, 2010 33.36 33.52 33.52 33.52 146,939 -0.27(-0.81%)
Feb 11, 2010 33.48 33.84 33.30 33.80 131,131 +0.38(+1.13%)
Feb 10, 2010 33.40 33.55 33.06 33.42 150,408 -0.06(-0.18%)
Feb 09, 2010 33.36 33.72 33.16 33.48 244,347 +0.62(+1.90%)
Feb 08, 2010 33.06 33.30 32.83 32.85 357,863 -0.29(-0.86%)
Feb 05, 2010 33.05 33.18 32.55 33.14 590,618 -0.03(-0.10%)
Feb 04, 2010 33.50 33.70 33.07 33.17 403,631 -0.96(-2.82%)
Feb 03, 2010 34.27 34.27 33.95 34.13 169,681 -0.27(-0.79%)
Feb 02, 2010 34.20 34.45 34.03 34.41 119,538 +0.45(+1.33%)
Feb 01, 2010 33.84 33.95 33.66 33.95 492,457 +0.50(+1.49%)
Jan 29, 2010 34.01 34.03 33.34 33.46 216,127 -0.51(-1.51%)
Jan 28, 2010 34.27 34.40 33.76 33.97 309,786 -0.37(-1.06%)
Jan 27, 2010 34.25 34.38 33.91 34.33 300,879 -0.19(-0.54%)
Jan 26, 2010 34.62 34.78 34.39 34.52 318,646 -0.41(-1.16%)
Jan 25, 2010 35.02 35.08 34.79 34.92 247,522 +0.35(+1.02%)
Jan 22, 2010 34.92 35.14 34.49 34.57 245,732 -0.40(-1.14%)
Jan 21, 2010 35.49 35.58 34.88 34.97 263,151 -0.34(-0.96%)
Jan 20, 2010 35.62 35.62 35.02 35.31 223,281 -0.97(-2.67%)
Jan 19, 2010 35.93 36.29 35.89 36.28 318,692 +0.20(+0.55%)
Jan 15, 2010 36.16 36.08 36.08 36.08 239,077 -0.19(-0.53%)
Jan 14, 2010 35.99 36.35 35.99 36.27 207,416 +0.45(+1.24%)
Jan 13, 2010 35.69 35.87 35.50 35.83 179,902 +0.19(+0.52%)
Jan 12, 2010 35.66 35.85 35.52 35.64 139,351 -0.11(-0.32%)
Jan 11, 2010 35.76 35.86 35.64 35.75 380,630 +0.21(+0.58%)
Jan 08, 2010 35.32 35.55 35.22 35.55 126,983 +0.38(+1.08%)
Jan 07, 2010 35.16 35.20 34.99 35.17 144,035 -0.25(-0.69%)
Jan 06, 2010 35.28 35.51 35.23 35.42 149,500 +0.16(+0.45%)
Jan 05, 2010 35.16 35.38 35.07 35.26 776,725 +0.16(+0.45%)
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.