Skip to main content

Pacific ETF FTSE Vanguard (NY: VPL )

74.12 -0.37 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 74.11 74.19 73.47 74.12 456,933 -0.37(-0.50%)
Oct 30, 2024 74.62 74.96 74.47 74.49 306,999 -0.20(-0.27%)
Oct 29, 2024 74.60 74.84 74.48 74.69 475,465 +0.25(+0.34%)
Oct 28, 2024 74.36 74.56 74.25 74.44 391,461 +0.49(+0.66%)
Oct 25, 2024 74.39 74.44 73.75 73.95 383,926 -0.13(-0.18%)
Oct 24, 2024 74.01 74.12 73.73 74.08 257,913 +0.35(+0.47%)
Oct 23, 2024 73.72 73.87 73.37 73.73 236,078 -1.07(-1.43%)
Oct 22, 2024 74.77 74.89 74.59 74.80 229,329 -0.78(-1.03%)
Oct 21, 2024 76.01 76.09 75.31 75.58 799,207 -1.04(-1.36%)
Oct 18, 2024 76.74 76.74 76.43 76.62 261,307 +0.31(+0.41%)
Oct 17, 2024 76.64 76.68 76.22 76.31 254,939 -0.33(-0.43%)
Oct 16, 2024 76.51 76.70 76.43 76.64 250,819 +0.45(+0.59%)
Oct 15, 2024 77.15 77.20 76.09 76.19 235,657 -1.24(-1.60%)
Oct 14, 2024 77.23 77.52 77.09 77.43 134,800 -0.01(-0.01%)
Oct 11, 2024 76.89 77.53 76.89 77.44 141,184 +0.27(+0.35%)
Oct 10, 2024 76.80 77.20 76.50 77.17 163,328 -0.05(-0.06%)
Oct 09, 2024 76.80 77.34 76.77 77.22 203,709 -0.22(-0.28%)
Oct 08, 2024 77.52 77.57 77.31 77.44 184,595 -0.22(-0.28%)
Oct 07, 2024 77.78 77.95 77.35 77.66 609,742 -0.50(-0.64%)
Oct 04, 2024 77.98 78.17 77.77 78.16 151,985 +0.63(+0.81%)
Oct 03, 2024 77.29 77.69 77.18 77.53 588,548 -0.68(-0.87%)
Oct 02, 2024 78.11 78.37 77.74 78.21 202,402 -0.02(-0.03%)
Oct 01, 2024 78.81 78.81 77.78 78.23 331,826 -0.16(-0.20%)
Sep 30, 2024 78.88 78.89 77.99 78.39 815,894 +0.01(+0.01%)
Sep 27, 2024 78.72 79.26 78.19 78.38 450,480 -1.18(-1.48%)
Sep 26, 2024 79.39 79.75 79.04 79.56 263,762 +2.38(+3.08%)
Sep 25, 2024 77.83 77.83 77.17 77.18 215,861 -0.66(-0.85%)
Sep 24, 2024 77.78 77.89 77.47 77.84 266,192 +0.11(+0.14%)
Sep 23, 2024 77.42 77.88 77.42 77.73 163,307 +0.50(+0.65%)
Sep 20, 2024 77.49 77.49 76.86 77.23 220,568 -0.29(-0.38%)
Sep 19, 2024 77.50 77.71 76.92 77.52 187,973 +1.69(+2.23%)
Sep 18, 2024 76.16 76.79 75.63 75.83 264,173 -0.22(-0.29%)
Sep 17, 2024 76.47 76.61 75.88 76.05 379,392 -0.65(-0.84%)
Sep 16, 2024 76.42 76.71 76.17 76.70 174,951 +0.70(+0.92%)
Sep 13, 2024 75.99 76.34 75.84 76.00 158,074 -0.05(-0.07%)
Sep 12, 2024 75.34 76.08 75.12 76.05 399,874 +0.69(+0.91%)
Sep 11, 2024 74.63 75.39 73.77 75.37 290,627 +0.48(+0.64%)
Sep 10, 2024 74.99 75.02 74.21 74.89 172,633 -0.26(-0.34%)
Sep 09, 2024 74.98 75.47 74.95 75.15 202,810 +1.34(+1.82%)
Sep 06, 2024 75.38 75.49 73.70 73.81 937,946 -2.19(-2.88%)
Sep 05, 2024 75.88 76.21 75.64 75.99 353,514 +0.29(+0.38%)
Sep 04, 2024 75.38 76.06 75.30 75.70 213,991 -0.31(-0.41%)
Sep 03, 2024 77.02 77.15 75.82 76.01 620,835 -1.30(-1.68%)
Aug 30, 2024 77.52 77.66 76.99 77.31 331,878 +0.19(+0.24%)
Aug 29, 2024 77.32 77.69 77.03 77.13 183,758 +0.14(+0.18%)
Aug 28, 2024 77.38 77.53 76.64 76.99 256,508 -0.40(-0.51%)
Aug 27, 2024 77.22 77.49 77.08 77.38 143,872 +0.49(+0.63%)
Aug 26, 2024 77.22 77.33 76.78 76.90 237,975 -0.73(-0.93%)
Aug 23, 2024 76.76 77.70 76.66 77.62 266,757 +1.80(+2.37%)
Aug 22, 2024 76.84 76.84 75.75 75.82 193,565 -0.72(-0.93%)
Aug 21, 2024 76.40 76.73 76.23 76.54 267,045 +0.73(+0.96%)
Aug 20, 2024 75.94 76.14 75.69 75.81 259,812 -0.31(-0.40%)
Aug 19, 2024 75.53 76.25 75.53 76.12 320,555 +1.08(+1.44%)
Aug 16, 2024 74.65 75.12 74.63 75.04 177,690 +0.58(+0.77%)
Aug 15, 2024 74.12 74.73 74.10 74.46 310,168 +1.05(+1.43%)
Aug 14, 2024 73.25 73.47 72.99 73.41 288,863 +0.04(+0.05%)
Aug 13, 2024 72.67 73.48 72.67 73.37 264,311 +1.62(+2.26%)
Aug 12, 2024 71.53 72.11 71.46 71.75 469,571 +0.21(+0.29%)
Aug 09, 2024 71.07 71.57 70.95 71.54 198,729 +0.17(+0.24%)
Aug 08, 2024 70.98 71.57 70.54 71.37 512,088 +1.53(+2.19%)
Aug 07, 2024 71.34 71.44 69.83 69.84 1,211,894 +0.69(+0.99%)
Aug 06, 2024 68.55 69.73 68.14 69.16 4,972,775 -0.03(-0.04%)
Aug 05, 2024 67.22 69.65 67.13 69.19 1,314,419 -1.96(-2.75%)
Aug 02, 2024 71.71 71.78 70.43 71.14 560,242 -2.33(-3.18%)
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.