Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

77.23 -0.29 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.49 47.49 47.49 0 -0.06(-0.12%)
Dec 29, 2016 47.54 47.61 47.50 47.55 207,540 -0.11(-0.22%)
Dec 28, 2016 47.78 47.81 47.64 47.66 252,135 +0.00(+0.00%)
Dec 27, 2016 47.67 47.73 47.62 47.66 418,500 -0.11(-0.24%)
Dec 23, 2016 47.77 47.77 47.77 0 +0.05(+0.10%)
Dec 22, 2016 47.81 47.81 47.67 47.72 401,166 -0.16(-0.32%)
Dec 21, 2016 47.93 47.94 47.83 47.88 450,194 -0.20(-0.42%)
Dec 20, 2016 48.08 48.13 48.01 48.08 437,926 +0.08(+0.18%)
Dec 19, 2016 48.01 48.10 47.89 48.00 393,881 +0.21(+0.44%)
Dec 16, 2016 47.89 47.93 47.73 47.79 549,785 -0.34(-0.70%)
Dec 15, 2016 48.02 48.15 48.00 48.13 202,021 -0.05(-0.10%)
Dec 14, 2016 48.82 48.90 48.13 48.18 609,493 -0.90(-1.84%)
Dec 13, 2016 48.94 49.10 48.91 49.08 278,720 +0.49(+1.01%)
Dec 12, 2016 48.67 48.78 48.52 48.59 232,758 -0.31(-0.64%)
Dec 09, 2016 48.78 48.91 48.76 48.90 223,163 +0.03(+0.07%)
Dec 08, 2016 48.72 48.96 48.72 48.87 361,307 +0.30(+0.61%)
Dec 07, 2016 48.02 48.60 48.02 48.57 223,149 +0.69(+1.45%)
Dec 06, 2016 47.71 47.88 47.67 47.88 235,435 +0.19(+0.39%)
Dec 05, 2016 47.63 47.81 47.56 47.69 401,617 +0.07(+0.15%)
Dec 02, 2016 47.51 47.69 47.50 47.62 456,419 +0.02(+0.03%)
Dec 01, 2016 47.77 47.77 47.55 47.60 192,079 -0.16(-0.34%)
Nov 30, 2016 48.04 48.04 47.76 47.77 231,014 -0.19(-0.40%)
Nov 29, 2016 47.83 48.09 47.75 47.96 191,155 +0.12(+0.25%)
Nov 28, 2016 47.75 47.89 47.70 47.84 388,158 +0.22(+0.46%)
Nov 25, 2016 47.67 47.68 47.56 47.62 132,527 -0.17(-0.35%)
Nov 23, 2016 47.79 47.79 47.79 0 +0.03(+0.07%)
Nov 22, 2016 47.78 47.80 47.56 47.76 310,581 +0.35(+0.75%)
Nov 21, 2016 47.29 47.45 47.27 47.40 259,178 +0.29(+0.62%)
Nov 18, 2016 47.32 47.32 47.07 47.11 215,763 -0.49(-1.03%)
Nov 17, 2016 47.54 47.67 47.49 47.60 272,096 +0.44(+0.94%)
Nov 16, 2016 47.22 47.34 47.16 47.16 302,966 -0.40(-0.85%)
Nov 15, 2016 47.30 47.59 47.28 47.56 482,455 +0.16(+0.34%)
Nov 14, 2016 47.36 47.44 47.24 47.40 275,606 -0.12(-0.25%)
Nov 11, 2016 47.50 47.60 47.26 47.52 475,976 -0.09(-0.19%)
Nov 10, 2016 47.81 47.89 47.37 47.61 586,547 -0.07(-0.15%)
Nov 09, 2016 47.52 48.04 47.50 47.68 701,143 -0.60(-1.24%)
Nov 08, 2016 47.98 48.41 47.95 48.28 222,635 +0.13(+0.27%)
Nov 07, 2016 48.03 48.18 48.02 48.15 137,321 +0.60(+1.26%)
Nov 04, 2016 47.65 47.77 47.54 47.56 132,871 -0.48(-0.99%)
Nov 03, 2016 48.05 48.18 47.93 48.03 397,171 +0.12(+0.25%)
Nov 02, 2016 48.12 48.21 47.86 47.91 207,456 -0.33(-0.69%)
Nov 01, 2016 48.56 48.56 48.07 48.24 213,674 -0.19(-0.38%)
Oct 31, 2016 48.39 48.52 48.31 48.43 295,635 +0.06(+0.12%)
Oct 28, 2016 48.30 48.44 48.26 48.37 307,103 +0.00(+0.00%)
Oct 27, 2016 48.58 48.58 48.32 48.37 162,236 -0.22(-0.45%)
Oct 26, 2016 48.52 48.68 48.49 48.59 322,483 -0.20(-0.41%)
Oct 25, 2016 48.62 48.81 48.62 48.79 158,435 +0.10(+0.20%)
Oct 24, 2016 48.81 48.87 48.61 48.69 247,907 +0.02(+0.05%)
Oct 21, 2016 48.38 48.67 48.38 48.67 203,093 -0.07(-0.15%)
Oct 20, 2016 48.68 48.84 48.58 48.74 418,411 +0.09(+0.18%)
Oct 19, 2016 48.61 48.78 48.60 48.65 411,401 +0.20(+0.42%)
Oct 18, 2016 48.48 48.59 48.38 48.45 585,615 +0.44(+0.92%)
Oct 17, 2016 48.06 48.10 47.96 48.01 313,088 +0.02(+0.05%)
Oct 14, 2016 48.17 48.27 47.98 47.98 290,770 +0.02(+0.03%)
Oct 13, 2016 47.81 48.06 47.61 47.97 392,013 -0.16(-0.34%)
Oct 12, 2016 48.15 48.23 48.01 48.13 4,640,625 +0.11(+0.24%)
Oct 11, 2016 48.41 48.42 47.98 48.02 301,258 -0.85(-1.73%)
Oct 10, 2016 48.82 48.96 48.80 48.86 128,779 +0.28(+0.58%)
Oct 07, 2016 48.71 48.73 48.31 48.58 319,840 -0.14(-0.28%)
Oct 06, 2016 48.60 48.72 48.49 48.72 251,855 -0.17(-0.35%)
Oct 05, 2016 48.74 48.89 48.67 48.89 548,103 +0.38(+0.78%)
Oct 04, 2016 48.82 48.90 48.42 48.51 1,149,842 -0.32(-0.66%)
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.