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 (%)
Jul 31, 2009 32.81 33.22 32.69 32.98 247,017 +0.25(+0.75%)
Jul 30, 2009 32.65 33.04 32.65 32.73 424,088 +0.69(+2.16%)
Jul 29, 2009 32.14 32.20 31.80 32.04 252,701 -0.13(-0.41%)
Jul 28, 2009 32.10 32.32 32.00 32.17 178,939 +0.00(+0.00%)
Jul 27, 2009 31.96 32.17 31.79 32.17 173,429 +0.16(+0.50%)
Jul 24, 2009 31.94 32.06 31.73 32.02 743 +0.05(+0.17%)
Jul 23, 2009 31.50 32.09 31.46 31.96 380,631 +0.31(+0.99%)
Jul 22, 2009 31.29 31.73 31.29 31.65 359,598 +0.24(+0.76%)
Jul 21, 2009 31.53 31.58 31.13 31.41 315,486 +0.24(+0.77%)
Jul 20, 2009 31.21 31.25 30.93 31.17 296,886 +0.60(+1.98%)
Jul 17, 2009 30.55 30.66 30.45 30.57 589,213 -0.09(-0.28%)
Jul 16, 2009 30.46 30.76 30.41 30.65 985,549 +0.03(+0.09%)
Jul 15, 2009 30.30 30.65 30.28 30.63 581,309 +0.72(+2.42%)
Jul 14, 2009 30.01 30.08 29.83 29.90 573,949 +0.17(+0.58%)
Jul 13, 2009 29.46 29.83 29.45 29.73 262,199 +0.18(+0.61%)
Jul 10, 2009 29.42 29.71 29.30 29.55 341,250 -0.25(-0.82%)
Jul 09, 2009 29.88 29.94 29.71 29.80 214,373 +0.11(+0.38%)
Jul 08, 2009 29.71 29.84 29.42 29.68 584,391 -0.10(-0.33%)
Jul 07, 2009 30.14 30.21 29.66 29.78 648,296 -0.52(-1.71%)
Jul 06, 2009 30.16 30.33 30.04 30.30 499,636 +0.20(+0.66%)
Jul 02, 2009 30.33 30.33 30.00 30.10 189,157 -0.82(-2.66%)
Jul 01, 2009 30.79 31.11 30.79 30.93 314,238 +0.21(+0.69%)
Jun 30, 2009 30.89 30.91 30.42 30.71 300,384 -0.28(-0.90%)
Jun 29, 2009 30.82 31.07 30.76 30.99 127,579 -0.06(-0.19%)
Jun 26, 2009 31.08 31.15 30.86 31.05 197,180 +0.13(+0.43%)
Jun 25, 2009 30.37 30.93 30.31 30.92 192,919 +0.74(+2.44%)
Jun 24, 2009 30.30 30.65 30.05 30.18 240,813 +0.35(+1.18%)
Jun 23, 2009 29.81 30.05 29.68 29.83 268,969 +0.03(+0.09%)
Jun 22, 2009 30.12 30.24 29.62 29.80 293,692 -0.78(-2.56%)
Jun 19, 2009 30.57 30.73 30.47 30.59 464,546 +0.37(+1.23%)
Jun 18, 2009 30.28 30.43 30.08 30.22 605,050 +0.00(+0.00%)
Jun 17, 2009 30.28 30.46 29.92 30.22 393,299 +0.15(+0.50%)
Jun 16, 2009 30.61 30.61 30.01 30.06 203,842 -0.37(-1.22%)
Jun 15, 2009 30.85 30.85 30.20 30.43 247,330 -0.79(-2.53%)
Jun 12, 2009 31.30 31.30 31.06 31.22 573,906 -0.16(-0.51%)
Jun 11, 2009 31.05 31.64 31.05 31.38 726,728 +0.52(+1.70%)
Jun 10, 2009 31.10 31.20 30.49 30.86 317,074 +0.25(+0.82%)
Jun 09, 2009 30.63 30.78 30.44 30.61 511,867 +0.17(+0.55%)
Jun 08, 2009 30.23 30.59 30.06 30.44 178,617 -0.11(-0.37%)
Jun 05, 2009 30.83 30.83 30.41 30.55 309,221 -0.20(-0.65%)
Jun 04, 2009 30.75 30.91 30.51 30.75 393,681 +0.19(+0.61%)
Jun 03, 2009 30.99 31.21 30.33 30.57 253,300 -0.70(-2.23%)
Jun 02, 2009 31.14 31.36 31.02 31.26 297,906 +0.14(+0.45%)
Jun 01, 2009 30.92 31.30 30.92 31.13 257,137 +0.68(+2.23%)
May 29, 2009 30.12 30.45 29.95 30.45 308,967 +0.72(+2.44%)
May 28, 2009 29.67 29.81 29.35 29.72 283,335 +0.01(+0.02%)
May 27, 2009 30.16 30.24 29.57 29.72 275,899 -0.44(-1.45%)
May 26, 2009 29.30 30.30 29.30 30.16 367,911 +0.75(+2.55%)
May 22, 2009 29.63 29.72 29.41 29.41 215,746 +0.13(+0.45%)
May 21, 2009 29.27 29.42 29.07 29.27 292,832 -0.40(-1.34%)
May 20, 2009 29.82 30.15 29.63 29.67 333,389 +0.19(+0.65%)
May 19, 2009 29.57 29.73 29.41 29.48 194,904 +0.14(+0.48%)
May 18, 2009 28.99 29.47 28.99 29.34 194,798 +0.41(+1.42%)
May 15, 2009 29.03 29.22 28.69 28.93 254,724 +0.17(+0.58%)
May 14, 2009 28.42 28.92 28.38 28.76 295,093 +0.04(+0.14%)
May 13, 2009 29.19 29.19 28.45 28.72 262,749 -0.65(-2.22%)
May 12, 2009 29.54 29.58 29.07 29.37 304,754 +0.11(+0.39%)
May 11, 2009 29.13 29.39 29.11 29.26 400,468 -0.46(-1.56%)
May 08, 2009 29.25 29.80 29.14 29.72 319,119 +1.08(+3.78%)
May 07, 2009 29.49 29.49 28.37 28.64 467,666 -0.52(-1.80%)
May 06, 2009 28.78 29.19 28.66 29.17 367,575 +0.75(+2.64%)
May 05, 2009 28.50 28.53 28.22 28.42 255,349 -0.12(-0.42%)
May 04, 2009 27.76 28.53 27.74 28.53 385,866 +1.04(+3.79%)
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.