Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

73.39 -0.39 (-0.52%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.71 51.84 51.65 51.82 606,427 -0.37(-0.71%)
Mar 30, 2017 52.11 52.28 52.10 52.19 324,990 -0.20(-0.38%)
Mar 29, 2017 52.30 52.41 52.22 52.38 251,780 +0.13(+0.25%)
Mar 28, 2017 52.08 52.31 52.00 52.25 270,571 +0.44(+0.85%)
Mar 27, 2017 51.66 51.89 51.55 51.81 350,369 -0.07(-0.13%)
Mar 24, 2017 51.81 51.96 51.79 51.87 171,511 +0.34(+0.65%)
Mar 23, 2017 51.44 51.73 51.43 51.54 232,875 -0.02(-0.03%)
Mar 22, 2017 51.44 51.64 51.33 51.55 320,003 +0.04(+0.07%)
Mar 21, 2017 52.18 52.21 51.50 51.52 380,398 -0.46(-0.88%)
Mar 20, 2017 51.88 52.10 51.75 51.97 430,796 +0.13(+0.25%)
Mar 17, 2017 51.78 51.95 51.76 51.84 235,587 +0.19(+0.36%)
Mar 16, 2017 52.06 52.06 51.64 51.66 266,001 -0.12(-0.24%)
Mar 15, 2017 51.21 51.83 51.13 51.78 230,848 +0.78(+1.54%)
Mar 14, 2017 51.03 51.03 50.91 50.99 204,403 -0.27(-0.53%)
Mar 13, 2017 51.21 51.26 51.16 51.26 209,569 +0.23(+0.45%)
Mar 10, 2017 50.87 51.03 50.83 51.03 157,291 +0.48(+0.95%)
Mar 09, 2017 50.52 50.58 50.39 50.55 216,853 +0.01(+0.02%)
Mar 08, 2017 50.76 50.78 50.54 50.54 247,232 -0.27(-0.53%)
Mar 07, 2017 50.86 50.90 50.74 50.81 190,915 +0.10(+0.19%)
Mar 06, 2017 50.75 50.78 50.64 50.72 184,332 -0.10(-0.19%)
Mar 03, 2017 50.81 50.87 50.65 50.81 372,126 -0.02(-0.05%)
Mar 02, 2017 51.11 51.13 50.82 50.84 216,133 -0.55(-1.07%)
Mar 01, 2017 51.24 51.48 51.19 51.39 349,341 +0.48(+0.95%)
Feb 28, 2017 50.92 51.04 50.81 50.90 345,261 -0.02(-0.05%)
Feb 27, 2017 50.91 50.99 50.83 50.93 183,803 -0.16(-0.30%)
Feb 24, 2017 50.90 51.10 50.90 51.08 186,635 -0.29(-0.57%)
Feb 23, 2017 51.48 51.49 51.30 51.38 161,940 +0.04(+0.08%)
Feb 22, 2017 51.12 51.34 51.12 51.34 249,895 +0.09(+0.18%)
Feb 21, 2017 51.08 51.28 51.03 51.25 235,372 +0.41(+0.80%)
Feb 17, 2017 50.84 50.84 50.84 0 -0.02(-0.03%)
Feb 16, 2017 50.88 50.90 50.72 50.85 233,278 -0.09(-0.18%)
Feb 15, 2017 50.61 50.94 50.57 50.94 270,267 +0.20(+0.40%)
Feb 14, 2017 50.67 50.75 50.39 50.74 446,968 -0.12(-0.24%)
Feb 13, 2017 50.78 50.96 50.77 50.86 189,419 +0.16(+0.32%)
Feb 10, 2017 50.54 50.71 50.53 50.70 279,308 +0.39(+0.78%)
Feb 09, 2017 50.24 50.38 50.09 50.31 1,314,471 +0.02(+0.03%)
Feb 08, 2017 50.29 50.33 50.21 50.29 202,031 +0.19(+0.38%)
Feb 07, 2017 50.08 50.18 50.08 50.10 200,596 -0.11(-0.23%)
Feb 06, 2017 50.10 50.23 50.03 50.22 175,184 -0.22(-0.44%)
Feb 03, 2017 50.23 50.46 50.22 50.44 712,085 +0.26(+0.52%)
Feb 02, 2017 50.04 50.20 50.04 50.18 688,520 +0.11(+0.21%)
Feb 01, 2017 50.09 50.18 49.95 50.07 298,638 +0.24(+0.48%)
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%)
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.