Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.64 -0.14 (-0.18%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.71 49.85 49.62 49.83 473,758 +0.08(+0.16%)
Jan 30, 2017 49.69 49.79 49.53 49.75 356,123 -0.12(-0.25%)
Jan 27, 2017 50.06 50.06 49.82 49.87 237,389 -0.32(-0.63%)
Jan 26, 2017 50.24 50.35 50.16 50.19 291,712 +0.00(+0.00%)
Jan 25, 2017 49.90 50.19 49.84 50.19 291,776 +0.44(+0.89%)
Jan 24, 2017 49.55 49.77 49.55 49.75 323,420 +0.23(+0.46%)
Jan 23, 2017 49.38 49.59 49.34 49.52 378,285 +0.01(+0.02%)
Jan 20, 2017 49.50 49.54 49.38 49.51 182,337 +0.19(+0.38%)
Jan 19, 2017 49.38 49.42 49.15 49.33 231,083 -0.02(-0.05%)
Jan 18, 2017 49.38 49.51 49.22 49.35 670,871 -0.16(-0.33%)
Jan 17, 2017 49.51 49.57 49.36 49.51 519,200 -0.26(-0.53%)
Jan 13, 2017 49.78 49.78 49.78 0 +0.16(+0.33%)
Jan 12, 2017 49.62 49.67 49.38 49.61 715,415 -0.03(-0.07%)
Jan 11, 2017 49.34 49.65 49.25 49.65 445,506 +0.48(+0.98%)
Jan 10, 2017 49.11 49.29 49.06 49.16 180,231 +0.01(+0.02%)
Jan 09, 2017 49.12 49.16 49.03 49.15 229,614 +0.18(+0.37%)
Jan 06, 2017 48.88 49.08 48.88 48.98 243,812 -0.16(-0.32%)
Jan 05, 2017 49.02 49.20 48.99 49.13 433,399 +0.33(+0.67%)
Jan 04, 2017 48.55 48.80 48.53 48.80 360,672 +0.84(+1.76%)
Jan 03, 2017 47.89 47.99 47.77 47.96 466,455 +0.47(+0.98%)
Dec 30, 2016 47.50 47.50 47.50 0 -0.06(-0.12%)
Dec 29, 2016 47.54 47.61 47.50 47.55 207,537 -0.11(-0.22%)
Dec 28, 2016 47.78 47.81 47.64 47.66 252,130 +0.00(+0.00%)
Dec 27, 2016 47.68 47.73 47.62 47.66 418,493 -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 47.72 401,159 -0.16(-0.32%)
Dec 21, 2016 47.93 47.94 47.83 47.88 450,186 -0.20(-0.42%)
Dec 20, 2016 48.08 48.13 48.01 48.08 437,919 +0.08(+0.18%)
Dec 19, 2016 48.01 48.10 47.90 48.00 393,874 +0.21(+0.44%)
Dec 16, 2016 47.89 47.93 47.73 47.79 549,776 -0.34(-0.70%)
Dec 15, 2016 48.02 48.15 48.00 48.13 202,017 -0.05(-0.10%)
Dec 14, 2016 48.82 48.90 48.13 48.18 609,483 -0.90(-1.84%)
Dec 13, 2016 48.94 49.11 48.91 49.08 278,715 +0.49(+1.01%)
Dec 12, 2016 48.67 48.78 48.52 48.59 232,754 -0.31(-0.64%)
Dec 09, 2016 48.78 48.91 48.76 48.90 223,159 +0.03(+0.07%)
Dec 08, 2016 48.72 48.96 48.72 48.87 361,300 +0.30(+0.61%)
Dec 07, 2016 48.02 48.60 48.02 48.57 223,145 +0.69(+1.45%)
Dec 06, 2016 47.71 47.88 47.67 47.88 235,431 +0.19(+0.39%)
Dec 05, 2016 47.63 47.81 47.56 47.69 401,610 +0.07(+0.15%)
Dec 02, 2016 47.51 47.69 47.50 47.62 456,411 +0.02(+0.03%)
Dec 01, 2016 47.77 47.77 47.55 47.60 192,075 -0.16(-0.34%)
Nov 30, 2016 48.04 48.04 47.76 47.77 231,010 -0.19(-0.40%)
Nov 29, 2016 47.83 48.09 47.75 47.96 191,152 +0.12(+0.25%)
Nov 28, 2016 47.75 47.89 47.70 47.84 388,151 +0.22(+0.46%)
Nov 25, 2016 47.67 47.68 47.56 47.62 132,524 -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 47.76 310,575 +0.36(+0.75%)
Nov 21, 2016 47.29 47.45 47.27 47.40 259,174 +0.29(+0.62%)
Nov 18, 2016 47.32 47.32 47.07 47.11 215,760 -0.49(-1.03%)
Nov 17, 2016 47.54 47.67 47.49 47.60 272,092 +0.44(+0.94%)
Nov 16, 2016 47.22 47.34 47.16 47.16 302,961 -0.40(-0.85%)
Nov 15, 2016 47.30 47.59 47.28 47.56 482,447 +0.16(+0.34%)
Nov 14, 2016 47.36 47.44 47.24 47.40 275,601 -0.12(-0.25%)
Nov 11, 2016 47.50 47.60 47.26 47.52 475,967 -0.09(-0.19%)
Nov 10, 2016 47.81 47.89 47.37 47.61 586,537 -0.07(-0.15%)
Nov 09, 2016 47.52 48.04 47.50 47.69 701,130 -0.60(-1.24%)
Nov 08, 2016 47.98 48.41 47.95 48.28 222,631 +0.13(+0.27%)
Nov 07, 2016 48.03 48.18 48.02 48.15 137,318 +0.60(+1.26%)
Nov 04, 2016 47.65 47.77 47.54 47.56 132,869 -0.48(-0.99%)
Nov 03, 2016 48.05 48.18 47.93 48.03 397,164 +0.12(+0.25%)
Nov 02, 2016 48.12 48.21 47.86 47.91 207,452 -0.33(-0.69%)
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.