Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.48 -0.20 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.84 42.93 42.75 42.91 373,110 -0.13(-0.31%)
Mar 27, 2013 42.79 43.04 42.73 43.04 525,549 +0.21(+0.48%)
Mar 26, 2013 42.69 42.84 42.62 42.83 303,193 +0.34(+0.80%)
Mar 25, 2013 42.80 42.80 42.36 42.49 524,821 -0.26(-0.61%)
Mar 22, 2013 42.53 42.75 42.49 42.75 158,843 +0.28(+0.67%)
Mar 21, 2013 42.57 42.62 42.42 42.47 255,262 -0.07(-0.16%)
Mar 20, 2013 42.41 42.61 42.41 42.54 276,096 +0.22(+0.52%)
Mar 19, 2013 42.38 42.40 42.06 42.32 455,088 -0.03(-0.07%)
Mar 18, 2013 42.30 42.56 42.26 42.34 607,646 -0.30(-0.71%)
Mar 15, 2013 42.54 42.67 42.48 42.65 235,704 +0.30(+0.71%)
Mar 14, 2013 42.34 42.40 42.22 42.34 778,457 +0.14(+0.33%)
Mar 13, 2013 42.17 42.36 42.06 42.20 612,354 +0.00(+0.00%)
Mar 12, 2013 42.40 42.40 42.15 42.20 292,125 -0.34(-0.80%)
Mar 11, 2013 42.43 42.54 42.33 42.54 370,609 +0.22(+0.52%)
Mar 08, 2013 42.20 42.41 42.04 42.32 547,783 +0.12(+0.28%)
Mar 07, 2013 42.20 42.29 42.13 42.20 471,597 -0.11(-0.26%)
Mar 06, 2013 42.23 42.37 42.12 42.32 314,614 +0.34(+0.81%)
Mar 05, 2013 41.85 42.01 41.81 41.98 464,716 +0.28(+0.67%)
Mar 04, 2013 41.55 41.71 41.43 41.70 970,240 +0.02(+0.05%)
Mar 01, 2013 41.59 41.73 41.44 41.67 909,294 +0.24(+0.59%)
Feb 28, 2013 41.50 41.70 41.43 41.43 505,249 +0.07(+0.16%)
Feb 27, 2013 40.97 41.42 40.94 41.36 322,594 +0.21(+0.52%)
Feb 26, 2013 41.14 41.20 40.97 41.15 368,220 +0.01(+0.02%)
Feb 22, 2013 41.08 41.16 40.92 41.14 439,834 +0.49(+1.22%)
Feb 21, 2013 40.74 40.79 40.45 40.65 1,235,554 -0.45(-1.09%)
Feb 20, 2013 41.50 41.53 41.10 41.10 502,782 -0.18(-0.45%)
Feb 19, 2013 41.14 41.32 41.06 41.28 328,717 +0.54(+1.32%)
Feb 15, 2013 40.84 40.85 40.67 40.74 360,916 -0.08(-0.20%)
Feb 14, 2013 40.74 40.85 40.70 40.83 545,751 -0.07(-0.16%)
Feb 13, 2013 40.94 40.99 40.85 40.89 165,441 -0.01(-0.02%)
Feb 12, 2013 40.82 40.97 40.77 40.90 364,646 -0.08(-0.20%)
Feb 11, 2013 41.02 41.08 40.88 40.98 538,328 +0.15(+0.38%)
Feb 08, 2013 40.68 40.85 40.68 40.83 305,502 +0.16(+0.40%)
Feb 07, 2013 40.80 40.84 40.43 40.66 444,844 -0.08(-0.20%)
Feb 06, 2013 40.50 40.76 40.46 40.74 399,962 +0.28(+0.69%)
Feb 04, 2013 40.63 40.63 40.43 40.46 308,693 -0.13(-0.33%)
Feb 01, 2013 40.58 40.76 40.52 40.60 663,446 -0.01(-0.04%)
Jan 31, 2013 40.66 40.69 40.54 40.61 374,600 +0.08(+0.20%)
Jan 30, 2013 40.52 40.71 40.51 40.53 402,742 +0.15(+0.38%)
Jan 29, 2013 40.24 40.44 40.24 40.38 228,976 +0.48(+1.20%)
Jan 28, 2013 39.98 40.00 39.79 39.90 310,333 -0.40(-0.99%)
Jan 25, 2013 40.38 40.38 40.10 40.29 597,022 +0.20(+0.50%)
Jan 24, 2013 39.94 40.21 39.94 40.09 241,662 +0.28(+0.70%)
Jan 23, 2013 39.84 39.87 39.73 39.81 379,140 -0.16(-0.41%)
Jan 22, 2013 39.87 39.98 39.76 39.98 1,037,562 -0.18(-0.44%)
Jan 18, 2013 40.13 40.18 39.98 40.15 411,453 +0.07(+0.17%)
Jan 17, 2013 40.00 40.14 39.88 40.09 224,004 +0.20(+0.50%)
Jan 16, 2013 39.76 39.90 39.67 39.89 219,519 -0.22(-0.55%)
Jan 15, 2013 39.97 40.12 39.87 40.11 342,387 +0.02(+0.06%)
Jan 14, 2013 40.11 40.15 40.01 40.09 585,267 +0.14(+0.35%)
Jan 11, 2013 39.99 40.00 39.87 39.95 312,586 -0.07(-0.18%)
Jan 10, 2013 40.05 40.07 39.90 40.02 412,159 +0.37(+0.93%)
Jan 09, 2013 39.56 39.69 39.56 39.65 619,177 +0.40(+1.01%)
Jan 08, 2013 39.35 39.40 39.09 39.25 349,176 -0.44(-1.10%)
Jan 07, 2013 39.56 39.73 39.45 39.69 426,626 -0.23(-0.57%)
Jan 04, 2013 39.81 39.99 39.72 39.92 290,134 +0.00(+0.00%)
Jan 03, 2013 40.09 40.21 39.87 39.92 772,797 -0.33(-0.82%)
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.