Pacific ETF FTSE Vanguard (NY: VPL )

82.27 USD -0.34 (-0.42%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 82.34 82.73 82.15 82.61 319,266 +0.00(+0.00%)
Jun 21, 2021 81.82 82.61 81.67 82.61 376,384 +0.46(+0.56%)
Jun 18, 2021 82.34 82.46 82.09 82.15 435,932 -1.52(-1.82%)
Jun 17, 2021 83.70 83.91 83.36 83.67 469,068 -0.37(-0.44%)
Jun 16, 2021 84.58 84.69 83.68 84.04 463,259 -0.30(-0.36%)
Jun 15, 2021 84.35 84.44 84.22 84.34 296,523 +0.04(+0.05%)
Jun 14, 2021 84.21 84.34 84.06 84.30 302,076 -0.06(-0.07%)
Jun 11, 2021 84.29 84.36 84.06 84.36 357,194 +0.13(+0.15%)
Jun 10, 2021 84.20 84.42 84.05 84.23 466,224 +0.39(+0.47%)
Jun 09, 2021 84.20 84.20 83.79 83.84 265,728 -0.54(-0.64%)
Jun 08, 2021 84.60 84.61 84.26 84.38 265,952 -0.25(-0.30%)
Jun 07, 2021 84.69 84.69 84.37 84.63 458,792 +0.12(+0.14%)
Jun 04, 2021 84.34 84.64 84.25 84.51 469,924 +0.95(+1.14%)
Jun 03, 2021 83.55 83.71 83.29 83.56 738,480 -0.22(-0.26%)
Jun 02, 2021 83.65 83.88 83.58 83.78 863,443 +0.53(+0.64%)
Jun 01, 2021 83.64 83.64 83.21 83.25 764,732 -0.04(-0.05%)
May 28, 2021 83.24 83.59 83.24 83.29 575,899 +0.42(+0.51%)
May 27, 2021 82.87 83.06 82.73 82.87 479,669 -0.07(-0.08%)
May 26, 2021 82.80 82.98 82.73 82.94 354,984 +0.29(+0.35%)
May 25, 2021 82.91 82.94 82.47 82.65 416,084 +0.03(+0.04%)
May 24, 2021 82.43 82.71 82.35 82.62 215,230 +0.50(+0.61%)
May 21, 2021 82.40 82.45 81.84 82.12 448,295 -0.08(-0.10%)
May 20, 2021 81.82 82.39 81.79 82.20 446,392 +0.85(+1.04%)
May 19, 2021 80.95 81.63 80.71 81.35 1,198,356 -0.46(-0.56%)
May 18, 2021 82.12 82.29 81.78 81.81 397,319 +0.65(+0.80%)
May 17, 2021 80.95 81.17 80.78 81.16 680,931 -0.56(-0.69%)
May 14, 2021 81.28 81.77 81.28 81.72 486,616 +1.06(+1.31%)
May 13, 2021 80.10 80.80 80.08 80.66 701,270 +0.58(+0.72%)
May 12, 2021 81.27 81.47 79.86 80.08 1,688,558 -2.55(-3.09%)
May 11, 2021 82.28 82.75 81.93 82.63 6,389,549 -1.26(-1.50%)
May 10, 2021 84.71 84.74 83.82 83.89 657,476 -0.05(-0.06%)
May 07, 2021 83.52 84.15 83.41 83.94 731,202 +0.60(+0.72%)
May 06, 2021 82.73 83.34 82.58 83.34 812,326 +0.62(+0.75%)
May 05, 2021 82.59 82.88 82.28 82.72 564,410 +0.90(+1.10%)
May 04, 2021 82.15 82.27 81.37 81.82 786,978 -0.79(-0.96%)
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.