Pacific ETF FTSE Vanguard (NY: VPL )

83.19 USD +0.26 (+0.31%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.11 62.31 61.50 62.19 3,825,200 -0.36(-0.58%)
May 28, 2020 62.84 63.15 62.49 62.55 750,609 +0.54(+0.87%)
May 27, 2020 62.08 62.08 61.49 62.01 779,051 +0.52(+0.85%)
May 26, 2020 61.53 61.77 61.39 61.49 812,448 +2.08(+3.50%)
May 22, 2020 59.40 59.47 59.14 59.41 518,300 -0.37(-0.62%)
May 21, 2020 60.23 60.27 59.59 59.78 1,043,606 -0.81(-1.34%)
May 20, 2020 60.52 60.95 60.41 60.59 1,065,942 +1.04(+1.75%)
May 19, 2020 59.94 60.12 59.55 59.55 877,834 -0.56(-0.93%)
May 18, 2020 59.43 60.27 59.43 60.11 566,699 +1.86(+3.19%)
May 15, 2020 58.16 58.44 57.92 58.25 556,600 -0.13(-0.22%)
May 14, 2020 57.64 58.41 57.29 58.38 508,770 -0.46(-0.78%)
May 13, 2020 59.49 59.49 58.58 58.84 1,093,197 +0.12(+0.20%)
May 12, 2020 59.40 59.59 58.71 58.72 765,427 -0.73(-1.23%)
May 11, 2020 59.26 59.65 59.18 59.45 372,271 +0.31(+0.52%)
May 08, 2020 58.98 59.24 58.90 59.14 353,800 +0.86(+1.48%)
May 07, 2020 58.20 58.47 58.00 58.28 476,671 +0.86(+1.50%)
May 06, 2020 58.20 58.33 57.42 57.42 730,797 -0.46(-0.79%)
May 05, 2020 58.06 58.31 57.71 57.88 884,563 +0.51(+0.89%)
May 04, 2020 56.93 57.47 56.72 57.37 725,516 +0.16(+0.28%)
May 01, 2020 57.54 57.60 56.94 57.21 735,600 -1.43(-2.44%)
Apr 30, 2020 59.06 59.23 58.39 58.64 1,709,504 -1.38(-2.30%)
Apr 29, 2020 59.89 60.30 59.83 60.02 720,511 +1.28(+2.18%)
Apr 28, 2020 59.28 59.45 58.74 58.74 469,468 +0.54(+0.93%)
Apr 27, 2020 58.05 58.31 57.90 58.20 363,174 +0.76(+1.32%)
Apr 24, 2020 57.23 57.49 56.91 57.44 305,300 +0.45(+0.79%)
Apr 23, 2020 57.19 57.86 56.90 56.99 450,455 +0.12(+0.21%)
Apr 22, 2020 56.77 57.02 56.63 56.87 633,172 +1.11(+1.99%)
Apr 21, 2020 56.03 56.30 55.51 55.76 739,773 -0.98(-1.73%)
Apr 20, 2020 56.97 57.57 56.70 56.74 558,586 -1.01(-1.75%)
Apr 17, 2020 57.76 57.87 57.20 57.75 807,900 +0.99(+1.74%)
Apr 16, 2020 56.63 56.99 56.30 56.76 544,910 -0.01(-0.02%)
Apr 15, 2020 56.72 57.05 56.48 56.77 774,728 -1.23(-2.12%)
Apr 14, 2020 57.81 58.30 57.72 58.00 611,875 +1.25(+2.20%)
Apr 13, 2020 56.71 56.91 56.27 56.75 463,259 -0.14(-0.25%)
Apr 09, 2020 56.86 57.38 56.59 56.89 725,800 +0.87(+1.55%)
Apr 08, 2020 55.73 56.27 55.33 56.02 536,329 +0.13(+0.23%)
Apr 07, 2020 57.68 57.91 55.77 55.89 741,288 +0.24(+0.43%)
Apr 06, 2020 54.51 55.71 54.36 55.65 943,333 +3.16(+6.02%)
Apr 03, 2020 52.69 52.93 52.10 52.49 638,400 -1.22(-2.27%)
Apr 02, 2020 52.82 53.81 52.61 53.71 476,783 +1.11(+2.11%)
Apr 01, 2020 53.10 53.61 52.50 52.60 1,375,301 -2.56(-4.64%)
Mar 31, 2020 54.54 55.63 54.40 55.16 1,899,110 -0.91(-1.62%)
Mar 30, 2020 55.36 56.21 55.01 56.07 1,046,134 +1.33(+2.43%)
Mar 27, 2020 54.58 55.59 54.28 54.74 619,800 -1.30(-2.32%)
Mar 26, 2020 54.60 56.27 54.39 56.04 416,962 +2.32(+4.32%)
Mar 25, 2020 53.22 54.60 52.20 53.72 1,100,979 +1.26(+2.40%)
Mar 24, 2020 52.39 52.89 51.89 52.46 796,769 +3.91(+8.05%)
Mar 23, 2020 49.41 49.48 48.00 48.55 668,290 -1.13(-2.27%)
Mar 20, 2020 51.04 51.83 49.49 49.68 1,130,500 -0.09(-0.18%)
Mar 19, 2020 49.54 50.85 48.98 49.77 1,141,747 +0.25(+0.50%)
Mar 18, 2020 48.83 50.51 48.25 49.52 1,243,262 -2.31(-4.46%)
Mar 17, 2020 50.48 52.10 49.75 51.83 1,008,222 +3.05(+6.25%)
Mar 16, 2020 48.87 50.62 48.45 48.78 1,318,374 -5.05(-9.38%)
Mar 13, 2020 54.67 54.93 51.55 53.83 1,381,200 +2.66(+5.20%)
Mar 12, 2020 53.08 53.39 50.09 51.17 1,403,092 -6.17(-10.76%)
Mar 11, 2020 58.38 58.58 57.11 57.34 1,297,493 -2.62(-4.37%)
Mar 10, 2020 59.97 60.16 58.33 59.96 2,015,399 +2.30(+3.99%)
Mar 09, 2020 57.45 58.66 57.02 57.66 921,800 -3.87(-6.29%)
Mar 06, 2020 61.23 61.61 60.96 61.53 1,213,200 -0.73(-1.17%)
Mar 05, 2020 62.38 62.75 62.01 62.26 1,798,812 -1.20(-1.89%)
Mar 04, 2020 62.94 63.50 62.54 63.46 1,702,396 +1.41(+2.27%)
Mar 03, 2020 62.84 63.40 61.58 62.05 2,121,224 -0.64(-1.02%)
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.