Pacific ETF FTSE Vanguard (NY: VPL )

82.81 USD -0.53 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 83.00 83.14 82.64 82.81 520,337 -0.53(-0.64%)
Apr 09, 2021 83.02 83.34 82.95 83.34 397,700 +0.34(+0.41%)
Apr 08, 2021 83.04 83.08 82.85 83.00 385,180 +0.29(+0.35%)
Apr 07, 2021 82.53 82.76 82.47 82.71 495,981 +0.12(+0.15%)
Apr 06, 2021 82.45 82.75 82.39 82.59 822,087 -0.78(-0.94%)
Apr 05, 2021 82.84 83.42 82.62 83.37 589,707 +0.97(+1.18%)
Apr 01, 2021 81.92 82.51 81.81 82.40 453,300 +0.74(+0.91%)
Mar 31, 2021 81.40 82.03 81.40 81.66 618,190 -0.33(-0.40%)
Mar 30, 2021 81.96 82.16 81.67 81.99 431,236 -0.45(-0.55%)
Mar 29, 2021 82.37 82.62 81.99 82.44 640,750 -0.62(-0.75%)
Mar 26, 2021 82.15 83.06 82.05 83.06 849,300 +1.35(+1.65%)
Mar 25, 2021 81.08 81.88 80.89 81.71 1,030,540 +0.81(+1.00%)
Mar 24, 2021 81.03 81.41 80.82 80.90 1,088,281 -0.65(-0.80%)
Mar 23, 2021 82.03 82.18 81.41 81.55 832,152 -1.48(-1.78%)
Mar 22, 2021 83.14 83.28 82.77 83.03 778,674 -0.39(-0.47%)
Mar 19, 2021 83.31 83.51 82.54 83.42 877,200 +0.60(+0.72%)
Mar 18, 2021 83.06 83.60 82.81 82.82 823,021 -0.33(-0.40%)
Mar 17, 2021 82.49 83.32 82.31 83.15 817,310 +0.44(+0.53%)
Mar 16, 2021 82.80 82.87 82.52 82.71 588,927 +0.26(+0.32%)
Mar 15, 2021 82.32 82.49 81.82 82.45 561,070 +0.60(+0.73%)
Mar 12, 2021 81.47 81.88 81.32 81.85 786,600 +0.42(+0.52%)
Mar 11, 2021 81.46 81.69 81.22 81.43 1,075,175 +0.18(+0.22%)
Mar 10, 2021 81.16 81.40 80.82 81.25 764,101 -0.01(-0.01%)
Mar 09, 2021 80.98 81.52 80.79 81.26 2,915,531 +0.87(+1.08%)
Mar 08, 2021 80.52 80.88 80.25 80.39 1,168,774 -0.98(-1.20%)
Mar 05, 2021 81.27 81.45 80.04 81.37 575,700 +0.78(+0.97%)
Mar 04, 2021 81.36 81.80 80.21 80.59 1,005,965 -0.72(-0.89%)
Mar 03, 2021 81.69 81.99 81.30 81.31 647,201 -0.37(-0.45%)
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%)
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.