Pacific ETF FTSE Vanguard (NY: VPL )

81.31 USD -0.37 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 81.79 82.00 81.37 81.68 614,937 -0.77(-0.93%)
Mar 01, 2021 81.81 82.50 81.77 82.45 557,295 +1.74(+2.16%)
Feb 26, 2021 81.45 81.46 80.46 80.71 1,093,100 -1.31(-1.60%)
Feb 25, 2021 83.50 83.64 81.74 82.02 766,606 -1.32(-1.58%)
Feb 24, 2021 82.60 83.47 82.42 83.34 558,428 -0.57(-0.68%)
Feb 23, 2021 83.63 84.10 82.99 83.91 959,643 +0.31(+0.37%)
Feb 22, 2021 83.37 84.05 83.21 83.60 387,868 -0.44(-0.52%)
Feb 19, 2021 83.87 84.21 83.80 84.04 382,400 +0.52(+0.62%)
Feb 18, 2021 83.18 83.53 82.81 83.52 378,512 -0.82(-0.97%)
Feb 17, 2021 84.10 84.48 83.89 84.34 455,219 -0.14(-0.17%)
Feb 16, 2021 84.72 84.90 84.36 84.48 347,139 +0.22(+0.26%)
Feb 12, 2021 83.74 84.26 83.67 84.26 462,600 +0.35(+0.42%)
Feb 11, 2021 83.98 84.05 83.56 83.91 764,522 +0.52(+0.62%)
Feb 10, 2021 83.86 83.88 83.04 83.39 643,496 -0.01(-0.01%)
Feb 09, 2021 83.17 83.53 83.09 83.40 2,090,707 +0.34(+0.41%)
Feb 08, 2021 82.99 83.25 82.93 83.06 569,839 +0.75(+0.91%)
Feb 05, 2021 82.21 82.32 81.86 82.31 245,200 +0.73(+0.89%)
Feb 04, 2021 81.46 81.60 80.99 81.58 776,905 +0.00(+0.00%)
Feb 03, 2021 81.54 81.71 81.33 81.58 431,422 +0.42(+0.52%)
Feb 02, 2021 80.87 81.31 80.74 81.16 284,948 +0.69(+0.86%)
Feb 01, 2021 80.29 80.51 79.94 80.47 433,867 +1.21(+1.53%)
Jan 29, 2021 79.98 80.17 78.92 79.26 574,700 -1.97(-2.43%)
Jan 28, 2021 80.69 81.68 80.57 81.23 616,799 +0.49(+0.61%)
Jan 27, 2021 81.56 81.57 80.62 80.74 621,419 -2.03(-2.45%)
Jan 26, 2021 82.67 82.81 82.44 82.77 351,733 -0.20(-0.24%)
Jan 25, 2021 82.32 82.97 81.85 82.97 544,146 +0.61(+0.74%)
Jan 22, 2021 82.01 82.46 81.90 82.36 402,700 -0.41(-0.50%)
Jan 21, 2021 82.77 82.98 82.34 82.77 919,053 -0.04(-0.05%)
Jan 20, 2021 82.24 82.82 82.13 82.81 503,609 +0.88(+1.07%)
Jan 19, 2021 82.14 82.14 81.75 81.93 592,696 +0.35(+0.43%)
Jan 15, 2021 81.71 81.84 81.06 81.58 528,800 -1.31(-1.58%)
Jan 14, 2021 82.56 83.12 82.56 82.89 394,523 +0.69(+0.84%)
Jan 13, 2021 82.16 82.40 82.02 82.20 375,135 +0.00(+0.00%)
Jan 12, 2021 81.75 82.21 81.57 82.20 746,139 +0.41(+0.50%)
Jan 11, 2021 81.53 82.10 81.47 81.79 513,588 -0.92(-1.11%)
Jan 08, 2021 82.52 82.71 81.79 82.71 759,500 +1.52(+1.87%)
Jan 07, 2021 80.83 81.33 80.81 81.19 2,139,922 +0.04(+0.05%)
Jan 06, 2021 80.16 81.47 80.01 81.15 3,223,911 +0.85(+1.06%)
Jan 05, 2021 79.81 80.53 79.81 80.30 427,610 +1.06(+1.34%)
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.