Indicators

Pacific ETF FTSE Vanguard (NY: VPL )

74.26 +0.67 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.42	55.60	54.88	55.49	4,286,899	-0.32(-0.58%)
May 28, 2020	56.07	56.35	55.76	55.81	841,207	+0.48(+0.87%)
May 27, 2020	55.39	55.39	54.87	55.33	873,082	+0.46(+0.85%)
May 26, 2020	54.90	55.12	54.78	54.87	910,510	+1.86(+3.50%)
May 22, 2020	53.00	53.06	52.77	53.01	580,858	-0.33(-0.62%)
May 21, 2020	53.74	53.78	53.17	53.34	1,169,568	-0.72(-1.34%)
May 20, 2020	54.00	54.38	53.90	54.06	1,194,600	+0.93(+1.75%)
May 19, 2020	53.48	53.65	53.14	53.14	983,788	-0.50(-0.93%)
May 18, 2020	53.03	53.78	53.03	53.64	635,099	+1.66(+3.19%)
May 15, 2020	51.90	52.15	51.68	51.98	623,781	-0.12(-0.22%)
May 14, 2020	51.43	52.12	51.12	52.09	570,178	-0.41(-0.78%)
May 13, 2020	53.08	53.08	52.27	52.50	1,225,145	+0.11(+0.20%)
May 12, 2020	53.00	53.17	52.39	52.40	857,813	-0.65(-1.23%)
May 11, 2020	52.88	53.23	52.81	53.05	417,203	+0.28(+0.52%)
May 08, 2020	52.63	52.86	52.56	52.77	396,503	+0.77(+1.48%)
May 07, 2020	51.93	52.17	51.75	52.00	534,204	+0.77(+1.50%)
May 06, 2020	51.93	52.05	51.24	51.24	819,003	-0.41(-0.79%)
May 05, 2020	51.81	52.03	51.49	51.65	991,329	+0.46(+0.89%)
May 04, 2020	50.80	51.28	50.61	51.19	813,085	+0.14(+0.28%)

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.