Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.59 -0.19 (-0.25%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.76 59.78 59.51 59.75 442,490 -0.14(-0.23%)
Oct 30, 2019 59.68 59.91 59.47 59.89 442,139 +0.18(+0.29%)
Oct 29, 2019 59.61 59.79 59.61 59.71 293,158 -0.01(-0.01%)
Oct 28, 2019 59.52 59.72 59.48 59.72 425,053 +0.26(+0.44%)
Oct 25, 2019 59.22 59.51 59.22 59.46 1,660,736 +0.08(+0.13%)
Oct 24, 2019 59.43 59.44 59.23 59.38 424,136 +0.04(+0.06%)
Oct 23, 2019 59.15 59.37 59.13 59.34 325,015 +0.20(+0.34%)
Oct 22, 2019 59.22 59.34 59.09 59.14 479,483 +0.09(+0.15%)
Oct 21, 2019 59.02 59.09 58.97 59.05 236,219 +0.53(+0.91%)
Oct 18, 2019 58.48 58.63 58.35 58.52 348,445 -0.24(-0.40%)
Oct 17, 2019 58.80 58.87 58.59 58.76 355,559 -0.02(-0.03%)
Oct 16, 2019 58.63 58.83 58.57 58.77 502,682 +0.01(+0.01%)
Oct 15, 2019 58.42 58.86 58.38 58.77 376,065 +0.74(+1.27%)
Oct 14, 2019 58.09 58.18 58.03 58.03 293,197 -0.21(-0.36%)
Oct 11, 2019 58.12 58.61 58.12 58.24 741,516 +0.64(+1.11%)
Oct 10, 2019 57.21 57.64 57.21 57.60 679,061 +0.19(+0.34%)
Oct 09, 2019 57.38 57.52 57.31 57.41 311,560 +0.46(+0.82%)
Oct 08, 2019 57.32 57.32 56.94 56.94 945,695 -0.39(-0.67%)
Oct 07, 2019 57.41 57.59 57.29 57.33 537,388 -0.30(-0.52%)
Oct 04, 2019 57.15 57.63 57.11 57.63 296,058 +0.47(+0.83%)
Oct 03, 2019 56.72 57.15 56.57 57.15 840,532 +0.39(+0.68%)
Oct 02, 2019 57.11 57.11 56.57 56.77 2,513,608 -0.72(-1.25%)
Oct 01, 2019 57.85 57.88 57.42 57.49 391,691 -0.39(-0.67%)
Sep 30, 2019 57.58 57.89 57.58 57.87 564,197 +0.28(+0.49%)
Sep 27, 2019 57.96 57.96 57.50 57.59 481,409 -0.68(-1.17%)
Sep 26, 2019 58.43 58.43 58.15 58.27 481,864 +0.04(+0.08%)
Sep 25, 2019 57.99 58.30 57.85 58.23 427,538 +0.04(+0.08%)
Sep 24, 2019 58.61 58.64 58.13 58.19 653,556 -0.03(-0.06%)
Sep 23, 2019 57.99 58.27 57.99 58.22 229,581 +0.00(+0.00%)
Sep 20, 2019 58.47 58.53 58.21 58.22 369,639 -0.15(-0.25%)
Sep 19, 2019 58.47 58.60 58.33 58.37 227,184 +0.29(+0.50%)
Sep 18, 2019 58.06 58.14 57.75 58.08 273,536 -0.23(-0.39%)
Sep 17, 2019 58.05 58.33 57.96 58.31 258,768 +0.17(+0.30%)
Sep 16, 2019 58.25 58.34 58.10 58.13 314,013 -0.39(-0.67%)
Sep 13, 2019 58.42 58.65 58.40 58.53 350,045 +0.48(+0.83%)
Sep 12, 2019 57.94 58.17 57.83 58.05 312,442 +0.38(+0.65%)
Sep 11, 2019 57.57 57.71 57.54 57.67 520,500 +0.49(+0.85%)
Sep 10, 2019 57.02 57.24 56.96 57.18 474,757 +0.14(+0.24%)
Sep 09, 2019 57.08 57.09 56.92 57.04 363,349 +0.29(+0.51%)
Sep 06, 2019 56.63 56.81 56.59 56.75 317,848 +0.24(+0.43%)
Sep 05, 2019 56.40 56.61 56.37 56.51 2,935,323 +0.58(+1.03%)
Sep 04, 2019 55.82 55.96 55.72 55.93 235,050 +0.65(+1.18%)
Sep 03, 2019 55.16 55.31 55.12 55.28 364,359 -0.10(-0.19%)
Aug 30, 2019 55.52 55.53 55.21 55.38 511,949 +0.23(+0.41%)
Aug 29, 2019 55.20 55.29 54.98 55.16 326,218 +0.39(+0.72%)
Aug 28, 2019 54.66 54.92 54.59 54.76 294,877 +0.10(+0.18%)
Aug 27, 2019 54.99 55.01 54.67 54.67 213,791 -0.14(-0.25%)
Aug 26, 2019 54.91 54.92 54.63 54.81 793,092 +0.58(+1.08%)
Aug 23, 2019 54.74 55.10 54.20 54.22 507,938 -0.74(-1.35%)
Aug 22, 2019 55.05 55.12 54.78 54.97 214,417 -0.27(-0.49%)
Aug 21, 2019 55.33 55.38 55.17 55.24 279,821 +0.21(+0.38%)
Aug 20, 2019 55.21 55.23 55.02 55.03 295,277 +0.08(+0.14%)
Aug 19, 2019 55.12 55.16 54.95 54.95 462,851 +0.13(+0.24%)
Aug 16, 2019 54.57 54.88 54.50 54.82 308,338 +0.61(+1.13%)
Aug 15, 2019 54.28 54.37 54.01 54.21 460,111 +0.45(+0.83%)
Aug 14, 2019 54.19 54.26 53.76 53.76 477,971 -1.35(-2.45%)
Aug 13, 2019 54.46 55.24 54.42 55.11 494,372 +0.65(+1.20%)
Aug 12, 2019 54.85 54.89 54.39 54.46 653,707 -0.62(-1.12%)
Aug 09, 2019 55.38 55.41 54.90 55.08 278,203 -0.56(-1.00%)
Aug 08, 2019 55.18 55.68 55.10 55.64 383,710 +0.56(+1.01%)
Aug 07, 2019 54.54 55.15 54.34 55.08 777,506 +0.24(+0.45%)
Aug 06, 2019 54.80 54.87 54.35 54.83 772,519 +0.51(+0.93%)
Aug 05, 2019 55.10 55.21 54.08 54.33 2,190,562 -1.79(-3.19%)
Aug 02, 2019 56.28 56.36 55.91 56.12 470,699 -0.47(-0.83%)
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.