Pacific ETF FTSE Vanguard (NY: VPL )

76.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 76.66 77.29 76.12 76.33 262,457 -0.22(-0.29%)
Sep 17, 2024 76.97 77.11 76.38 76.55 376,927 -0.65(-0.84%)
Sep 16, 2024 76.92 77.21 76.67 77.20 173,815 +0.70(+0.92%)
Sep 13, 2024 76.49 76.84 76.34 76.50 157,047 -0.05(-0.07%)
Sep 12, 2024 75.83 76.58 75.61 76.55 397,276 +0.69(+0.91%)
Sep 11, 2024 75.12 75.88 74.25 75.86 288,739 +0.48(+0.64%)
Sep 10, 2024 75.48 75.51 74.70 75.38 171,512 -0.26(-0.34%)
Sep 09, 2024 75.47 75.96 75.44 75.64 201,493 +1.35(+1.82%)
Sep 06, 2024 75.87 75.98 74.18 74.29 931,852 -2.20(-2.88%)
Sep 05, 2024 76.38 76.71 76.13 76.49 351,218 +0.29(+0.38%)
Sep 04, 2024 75.87 76.56 75.79 76.20 212,601 -0.31(-0.41%)
Sep 03, 2024 77.52 77.65 76.32 76.51 616,802 -1.31(-1.68%)
Aug 30, 2024 78.03 78.17 77.49 77.82 329,722 +0.19(+0.24%)
Aug 29, 2024 77.83 78.20 77.53 77.63 182,565 +0.14(+0.18%)
Aug 28, 2024 77.89 78.04 77.14 77.49 254,842 -0.40(-0.51%)
Aug 27, 2024 77.73 78.00 77.58 77.89 142,938 +0.49(+0.63%)
Aug 26, 2024 77.73 77.84 77.28 77.40 236,429 -0.73(-0.93%)
Aug 23, 2024 77.26 78.21 77.16 78.13 265,024 +1.81(+2.37%)
Aug 22, 2024 77.34 77.34 76.25 76.32 192,308 -0.72(-0.93%)
Aug 21, 2024 76.90 77.23 76.73 77.04 265,310 +0.73(+0.96%)
Aug 20, 2024 76.44 76.64 76.19 76.31 258,124 -0.31(-0.40%)
Aug 19, 2024 76.02 76.75 76.02 76.62 318,473 +1.09(+1.44%)
Aug 16, 2024 75.14 75.62 75.12 75.53 176,536 +0.58(+0.77%)
Aug 15, 2024 74.60 75.22 74.58 74.95 308,153 +1.06(+1.43%)
Aug 14, 2024 73.73 73.95 73.47 73.89 286,987 +0.04(+0.05%)
Aug 13, 2024 73.15 73.97 73.15 73.85 262,594 +1.63(+2.26%)
Aug 12, 2024 72.00 72.58 71.93 72.22 466,520 +0.21(+0.29%)
Aug 09, 2024 71.53 72.04 71.42 72.01 197,438 +0.17(+0.24%)
Aug 08, 2024 71.44 72.04 71.00 71.84 508,761 +1.54(+2.19%)
Aug 07, 2024 71.81 71.91 70.29 70.30 1,204,020 +0.69(+0.99%)
Aug 06, 2024 69.00 70.19 68.59 69.61 4,940,465 -0.03(-0.04%)
Aug 05, 2024 67.66 70.11 67.57 69.64 1,305,879 -1.97(-2.75%)
Aug 02, 2024 72.18 72.25 70.89 71.61 556,602 -2.35(-3.18%)
Aug 01, 2024 75.02 75.22 73.48 73.96 531,037 -2.65(-3.46%)
Jul 31, 2024 76.59 76.89 76.20 76.61 556,418 +1.90(+2.54%)
Jul 30, 2024 74.82 74.91 74.45 74.71 416,540 +0.02(+0.03%)
Jul 29, 2024 74.77 74.80 74.38 74.69 339,097 +0.06(+0.08%)
Jul 26, 2024 74.36 74.76 74.27 74.63 363,150 +0.92(+1.25%)
Jul 25, 2024 73.67 74.39 73.38 73.71 473,343 -0.79(-1.06%)
Jul 24, 2024 75.44 75.51 74.47 74.50 239,328 -1.30(-1.72%)
Jul 23, 2024 75.81 75.99 75.69 75.80 580,092 -0.12(-0.16%)
Jul 22, 2024 75.82 75.97 75.61 75.92 361,364 +0.37(+0.49%)
Jul 19, 2024 75.91 75.98 75.47 75.55 381,892 -0.52(-0.68%)
Jul 18, 2024 77.02 77.06 75.92 76.07 245,739 -0.99(-1.28%)
Jul 17, 2024 77.17 77.41 77.02 77.06 509,495 -0.47(-0.61%)
Jul 16, 2024 76.91 77.58 76.86 77.53 299,077 +0.62(+0.81%)
Jul 15, 2024 77.39 77.39 76.84 76.91 469,836 -0.45(-0.58%)
Jul 12, 2024 77.26 77.64 77.13 77.36 495,184 +0.60(+0.78%)
Jul 11, 2024 77.12 77.23 76.68 76.76 239,281 +0.10(+0.13%)
Jul 10, 2024 76.39 76.70 76.36 76.66 303,757 +1.12(+1.48%)
Jul 09, 2024 75.61 75.65 75.36 75.54 888,946 +0.28(+0.37%)
Jul 08, 2024 75.60 75.68 75.26 75.26 205,667 -0.49(-0.65%)
Jul 05, 2024 75.72 75.80 75.22 75.75 169,863 +0.49(+0.65%)
Jul 03, 2024 74.89 75.33 74.88 75.26 129,343 +0.79(+1.06%)
Jul 02, 2024 74.04 74.50 73.99 74.47 268,005 +0.66(+0.89%)
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.