Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.33 42.50 42.18 42.38 72,515 +0.21(+0.49%)
Jan 30, 2006 42.29 42.41 42.00 42.18 100,891 -0.07(-0.16%)
Jan 27, 2006 42.16 42.41 42.08 42.24 102,842 +0.75(+1.80%)
Jan 26, 2006 41.50 41.53 41.32 41.50 198,629 +0.91(+2.23%)
Jan 25, 2006 41.08 41.10 40.36 40.59 333,751 -0.29(-0.70%)
Jan 24, 2006 41.03 41.12 40.76 40.88 111,100 +0.29(+0.71%)
Jan 23, 2006 40.23 40.76 40.23 40.59 173,556 +0.63(+1.57%)
Jan 20, 2006 41.06 41.14 39.83 39.96 133,620 -0.95(-2.31%)
Jan 19, 2006 40.90 41.00 40.54 40.91 191,573 +1.05(+2.62%)
Jan 18, 2006 39.86 40.22 39.66 39.86 234,211 -1.17(-2.86%)
Jan 17, 2006 42.13 42.13 40.75 41.04 175,808 -1.13(-2.69%)
Jan 13, 2006 41.96 42.25 41.90 42.17 90,531 +0.19(+0.44%)
Jan 12, 2006 42.33 42.45 41.94 41.98 133,470 -0.33(-0.77%)
Jan 11, 2006 42.23 42.47 42.08 42.31 131,819 +0.55(+1.31%)
Jan 10, 2006 41.76 42.05 41.46 41.76 301,922 -0.45(-1.06%)
Jan 09, 2006 42.15 42.46 42.10 42.21 465,871 +0.01(+0.03%)
Jan 06, 2006 42.23 42.55 42.04 42.20 211,391 +0.51(+1.23%)
Jan 05, 2006 41.86 41.93 41.59 41.68 123,111 -0.26(-0.62%)
Jan 04, 2006 41.83 42.16 41.54 41.94 176,709 +0.57(+1.37%)
Jan 03, 2006 40.46 41.38 40.46 41.38 185,717 +0.82(+2.02%)
Dec 30, 2005 40.50 40.56 40.11 40.56 98,338 +0.06(+0.15%)
Dec 29, 2005 40.76 40.85 40.42 40.50 93,684 +0.23(+0.56%)
Dec 28, 2005 40.53 40.62 40.18 40.27 95,636 +0.35(+0.87%)
Dec 27, 2005 40.56 40.56 39.88 39.92 231,359 -1.39(-3.35%)
Dec 23, 2005 41.15 41.36 41.03 41.31 107,046 +0.16(+0.39%)
Dec 22, 2005 41.10 41.34 41.10 41.15 78,070 +0.35(+0.85%)
Dec 21, 2005 40.93 40.99 40.72 40.80 147,733 +0.28(+0.69%)
Dec 20, 2005 40.53 40.65 40.30 40.52 66,059 +0.53(+1.32%)
Dec 19, 2005 40.43 40.46 40.00 40.00 151,036 -0.11(-0.27%)
Dec 16, 2005 40.23 40.26 39.76 40.10 72,665 +0.33(+0.82%)
Dec 15, 2005 39.96 40.20 39.70 39.78 149,234 -0.39(-0.96%)
Dec 14, 2005 40.13 40.50 40.03 40.16 121,609 +0.17(+0.42%)
Dec 13, 2005 39.83 41.19 39.76 40.00 65,609 +0.11(+0.27%)
Dec 12, 2005 39.79 39.95 39.67 39.89 77,770 +0.46(+1.17%)
Dec 09, 2005 39.16 39.52 39.16 39.43 40,686 +0.80(+2.07%)
Dec 08, 2005 38.73 39.08 38.63 38.63 80,773 -0.30(-0.77%)
Dec 07, 2005 39.29 39.37 38.93 38.93 151,036 -0.44(-1.12%)
Dec 06, 2005 39.16 39.58 39.00 39.37 77,620 +0.33(+0.85%)
Dec 05, 2005 39.30 39.30 38.84 39.04 134,821 +0.10(+0.26%)
Dec 02, 2005 39.10 39.19 38.83 38.94 152,237 +0.06(+0.15%)
Dec 01, 2005 38.76 39.03 38.55 38.88 119,658 +0.91(+2.40%)
Nov 30, 2005 38.33 38.59 37.93 37.97 120,859 -0.48(-1.25%)
Nov 29, 2005 38.56 38.77 38.28 38.45 150,586 +0.03(+0.09%)
Nov 28, 2005 38.50 38.70 38.39 38.41 59,603 +0.15(+0.38%)
Nov 25, 2005 38.27 38.46 38.13 38.27 37,984 -0.15(-0.38%)
Nov 23, 2005 38.50 38.66 38.31 38.41 75,067 +0.33(+0.87%)
Nov 22, 2005 38.13 38.37 37.97 38.08 61,405 -0.36(-0.94%)
Nov 21, 2005 38.57 38.70 38.23 38.44 95,936 +0.22(+0.57%)
Nov 18, 2005 38.43 38.61 38.13 38.22 84,226 +0.34(+0.90%)
Nov 17, 2005 37.95 38.13 37.79 37.88 82,124 +0.86(+2.32%)
Nov 16, 2005 37.30 37.44 37.02 37.02 44,139 +0.16(+0.43%)
Nov 15, 2005 37.00 37.18 36.86 36.86 57,201 -0.30(-0.81%)
Nov 14, 2005 37.29 37.29 36.97 37.16 87,378 -0.41(-1.08%)
Nov 11, 2005 37.67 37.76 37.48 37.57 85,877 +0.27(+0.71%)
Nov 10, 2005 37.43 37.51 37.03 37.30 55,550 -0.11(-0.28%)
Nov 09, 2005 37.47 37.61 37.31 37.41 127,615 +0.00(+0.00%)
Nov 08, 2005 37.63 37.67 37.34 37.41 130,467 -0.09(-0.25%)
Nov 07, 2005 37.53 37.63 37.27 37.50 85,727 +0.26(+0.70%)
Nov 04, 2005 37.66 37.75 37.21 37.24 54,799 -0.42(-1.11%)
Nov 03, 2005 37.63 38.18 37.53 37.66 107,797 +0.13(+0.36%)
Nov 02, 2005 37.30 37.72 37.23 37.53 69,212 +0.07(+0.18%)
Nov 01, 2005 37.43 37.95 37.26 37.46 77,770 +0.35(+0.93%)
Oct 31, 2005 37.07 37.23 36.90 37.11 43,239 +0.54(+1.48%)
Oct 28, 2005 36.55 37.09 36.50 36.57 41,287 +0.17(+0.48%)
Oct 27, 2005 36.97 36.97 36.40 36.40 41,737 -0.06(-0.16%)
Oct 26, 2005 36.37 36.73 36.37 36.46 35,131 +0.27(+0.74%)
Oct 25, 2005 36.27 36.41 36.09 36.19 239,616 +0.00(+0.00%)
Oct 24, 2005 35.80 36.19 35.79 36.19 40,386 +0.49(+1.36%)
Oct 21, 2005 35.97 35.98 35.70 35.71 100,891 -0.12(-0.33%)
Oct 20, 2005 35.83 35.91 35.63 35.83 43,689 +0.14(+0.39%)
Oct 19, 2005 35.87 35.87 35.36 35.69 51,046 -0.29(-0.81%)
Oct 18, 2005 36.37 36.37 35.97 35.98 67,861 -0.69(-1.87%)
Oct 17, 2005 36.59 36.92 36.50 36.67 46,842 -0.45(-1.20%)
Oct 14, 2005 36.63 37.17 36.51 37.11 46,992 +0.26(+0.70%)
Oct 13, 2005 36.87 36.91 36.68 36.85 54,048 -0.12(-0.32%)
Oct 12, 2005 36.97 37.10 36.83 36.97 62,006 +0.01(+0.04%)
Oct 11, 2005 36.97 37.17 36.82 36.96 66,059 +0.53(+1.44%)
Oct 10, 2005 36.57 36.59 36.33 36.43 58,402 -0.07(-0.18%)
Oct 07, 2005 36.63 36.85 36.49 36.50 48,493 +0.17(+0.46%)
Oct 06, 2005 36.66 36.69 36.13 36.33 83,025 -0.46(-1.25%)
Oct 05, 2005 37.43 37.43 36.79 36.79 64,408 -0.87(-2.32%)
Oct 04, 2005 37.87 38.00 37.67 37.67 63,657 -0.03(-0.09%)
Oct 03, 2005 37.97 38.02 37.60 37.70 73,116 -0.34(-0.89%)
Sep 30, 2005 38.03 38.17 37.90 38.04 94,135 -0.59(-1.52%)
Sep 29, 2005 38.20 38.65 38.06 38.62 80,472 +1.03(+2.73%)
Sep 28, 2005 37.60 37.69 37.49 37.60 43,989 +0.65(+1.77%)
Sep 27, 2005 36.97 36.97 36.79 36.95 43,689 -0.21(-0.56%)
Sep 26, 2005 37.20 37.30 37.07 37.15 38,284 +0.43(+1.18%)
Sep 23, 2005 36.72 36.90 36.51 36.72 36,933 -0.04(-0.11%)
Sep 22, 2005 36.81 36.90 36.54 36.76 60,955 -0.19(-0.50%)
Sep 21, 2005 36.87 37.03 36.30 36.95 35,131 +0.38(+1.04%)
Sep 20, 2005 36.77 37.09 36.57 36.57 44,590 +0.27(+0.73%)
Sep 19, 2005 36.37 36.42 36.28 36.30 46,542 -0.11(-0.31%)
Sep 16, 2005 36.50 36.51 36.31 36.41 38,735 +0.26(+0.72%)
Sep 15, 2005 36.42 36.49 35.97 36.15 34,681 +0.35(+0.97%)
Sep 14, 2005 36.02 36.11 35.81 35.81 33,330 -0.07(-0.19%)
Sep 13, 2005 36.02 36.03 35.85 35.87 34,831 -0.23(-0.65%)
Sep 12, 2005 36.09 36.30 35.97 36.11 63,957 +0.12(+0.33%)
Sep 09, 2005 35.90 36.05 35.77 35.99 23,871 +0.73(+2.08%)
Sep 08, 2005 35.33 35.47 35.25 35.25 18,766 -0.23(-0.64%)
Sep 07, 2005 35.58 35.60 35.47 35.48 52,697 -0.25(-0.71%)
Sep 06, 2005 35.67 35.87 35.57 35.73 19,367 +0.31(+0.86%)
Sep 02, 2005 35.33 35.50 35.29 35.43 28,675 +0.07(+0.19%)
Sep 01, 2005 35.09 35.36 35.09 35.36 25,523 +0.51(+1.45%)
Aug 31, 2005 34.57 34.90 34.45 34.86 46,692 +0.53(+1.55%)
Aug 30, 2005 34.60 34.60 34.32 34.32 10,209 -0.41(-1.17%)
Aug 29, 2005 34.64 34.73 34.59 34.73 27,174 -0.07(-0.21%)
Aug 26, 2005 35.00 35.00 34.80 34.80 20,868 -0.17(-0.48%)
Aug 25, 2005 34.80 34.97 34.75 34.97 17,716 +0.28(+0.81%)
Aug 24, 2005 34.87 34.90 34.64 34.69 29,726 -0.25(-0.72%)
Aug 23, 2005 34.97 35.03 34.84 34.94 16,665 -0.23(-0.64%)
Aug 22, 2005 34.66 35.17 34.66 35.17 31,828 +0.65(+1.87%)
Aug 19, 2005 34.52 34.52 34.47 34.52 29,426 +0.07(+0.21%)
Aug 18, 2005 34.37 34.45 34.27 34.45 18,166 -0.11(-0.33%)
Aug 17, 2005 34.60 34.66 34.56 34.56 14,863 -0.19(-0.54%)
Aug 16, 2005 34.84 34.84 34.62 34.75 37,533 -0.22(-0.63%)
Aug 15, 2005 34.66 34.97 34.64 34.97 19,367 +0.35(+1.00%)
Aug 12, 2005 34.57 34.62 34.44 34.62 38,434 -0.01(-0.02%)
Aug 11, 2005 34.47 34.63 34.44 34.63 26,574 +0.69(+2.02%)
Aug 10, 2005 33.81 34.16 33.81 33.94 100,590 +0.69(+2.06%)
Aug 09, 2005 33.20 33.28 33.09 33.26 28,826 +0.55(+1.67%)
Aug 08, 2005 32.92 32.96 32.71 32.71 7,506 -0.05(-0.16%)
Aug 05, 2005 32.93 32.93 32.63 32.76 23,721 -0.47(-1.40%)
Aug 04, 2005 33.37 33.37 33.11 33.23 12,761 -0.22(-0.66%)
Aug 03, 2005 33.43 33.45 33.30 33.45 18,616 -0.01(-0.04%)
Aug 02, 2005 33.26 33.46 33.24 33.46 6,005 +0.26(+0.78%)
Aug 01, 2005 33.18 33.20 33.08 33.20 4,954 +0.31(+0.95%)
Jul 29, 2005 32.94 32.94 32.87 32.89 5,705 -0.01(-0.04%)
Jul 28, 2005 32.84 32.90 32.74 32.90 5,705 +0.10(+0.30%)
Jul 27, 2005 32.20 32.81 32.20 32.80 8,707 +0.29(+0.90%)
Jul 26, 2005 32.57 32.68 32.45 32.51 30,327 -0.18(-0.55%)
Jul 25, 2005 32.84 32.97 32.69 32.69 24,472 -0.27(-0.83%)
Jul 22, 2005 32.97 33.03 32.79 32.96 17,716 -0.01(-0.04%)
Jul 21, 2005 32.82 32.99 32.70 32.98 39,335 +0.40(+1.23%)
Jul 20, 2005 32.47 32.60 32.32 32.58 13,812 +0.05(+0.14%)
Jul 19, 2005 32.38 32.53 32.25 32.53 20,718 +0.22(+0.68%)
Jul 18, 2005 32.53 32.74 32.31 32.31 26,724 -0.23(-0.70%)
Jul 15, 2005 32.38 32.54 32.38 32.54 14,262 +0.04(+0.12%)
Jul 14, 2005 32.50 32.54 32.49 32.50 5,104 +0.23(+0.70%)
Jul 13, 2005 32.30 32.40 32.20 32.27 12,010 -0.37(-1.14%)
Jul 12, 2005 32.46 32.64 32.37 32.64 54,499 +0.33(+1.01%)
Jul 11, 2005 32.16 32.32 32.16 32.32 14,112 +0.15(+0.48%)
Jul 08, 2005 31.97 32.16 31.97 32.16 10,059 +0.36(+1.13%)
Jul 07, 2005 31.64 31.82 31.64 31.80 21,619 -0.26(-0.81%)
Jul 06, 2005 32.17 32.17 31.84 32.06 37,984 -0.21(-0.64%)
Jul 05, 2005 32.17 32.27 32.06 32.27 15,764 -0.02(-0.06%)
Jul 01, 2005 32.34 32.34 32.22 32.29 26,273 -0.05(-0.16%)
Jun 30, 2005 32.37 32.40 32.24 32.34 41,437 +0.09(+0.27%)
Jun 29, 2005 32.40 32.46 32.25 32.26 33,480 -0.23(-0.72%)
Jun 28, 2005 32.40 32.49 32.28 32.49 1,951 +0.15(+0.47%)
Jun 27, 2005 32.40 32.45 32.27 32.34 8,557 -0.19(-0.59%)
Jun 24, 2005 32.54 32.57 32.41 32.53 23,721 -0.09(-0.27%)
Jun 23, 2005 32.74 32.74 32.57 32.62 15,463 -0.15(-0.45%)
Jun 22, 2005 32.84 32.84 32.70 32.76 10,659 -0.04(-0.12%)
Jun 21, 2005 32.74 32.84 32.70 32.80 44,890 +0.17(+0.53%)
Jun 20, 2005 32.64 32.67 32.50 32.63 26,273 -0.27(-0.81%)
Jun 17, 2005 32.84 32.90 32.77 32.90 43,689 +0.40(+1.23%)
Jun 16, 2005 32.36 32.50 32.18 32.50 23,271 +0.36(+1.12%)
Jun 15, 2005 32.14 32.14 32.14 32.14 1,351 +0.17(+0.52%)
Jun 14, 2005 31.97 32.03 31.86 31.97 9,308 +0.00(+0.00%)
Jun 13, 2005 31.94 32.04 31.86 31.97 22,520 -0.07(-0.21%)
Jun 10, 2005 32.17 32.17 31.97 32.04 15,764 -0.23(-0.72%)
Jun 09, 2005 32.14 32.27 32.10 32.27 10,209 -0.17(-0.51%)
Jun 08, 2005 32.47 32.60 32.38 32.44 23,871 +0.02(+0.06%)
Jun 07, 2005 32.37 32.57 32.37 32.42 16,214 +0.01(+0.04%)
Jun 06, 2005 32.34 32.40 32.25 32.40 16,665 +0.43(+1.33%)
Jun 03, 2005 32.10 32.10 31.97 31.98 10,659 -0.06(-0.19%)
Jun 02, 2005 32.07 32.07 32.04 32.04 10,509 -0.03(-0.10%)
Jun 01, 2005 31.82 32.10 31.82 32.07 181,964 +0.33(+1.05%)
May 31, 2005 31.74 31.74 31.64 31.74 30,477 +0.07(+0.21%)
May 27, 2005 31.64 31.70 31.62 31.67 18,766 +0.10(+0.32%)
May 26, 2005 31.50 31.57 31.47 31.57 13,211 +0.09(+0.28%)
May 25, 2005 31.64 31.65 31.44 31.48 44,139 -0.29(-0.90%)
May 24, 2005 31.78 31.90 31.62 31.77 60,955 -0.05(-0.17%)
May 23, 2005 31.74 31.88 31.70 31.82 47,142 +0.32(+1.01%)
May 20, 2005 31.52 31.54 31.42 31.50 20,418 -0.11(-0.36%)
May 19, 2005 31.64 31.74 31.57 31.62 13,962 -0.01(-0.04%)
May 18, 2005 31.22 31.63 31.21 31.63 28,525 +0.34(+1.09%)
May 17, 2005 31.15 31.29 31.15 31.29 9,758 -0.17(-0.55%)
May 16, 2005 31.37 31.46 31.30 31.46 3,603 -0.11(-0.34%)
May 13, 2005 31.70 31.71 31.57 31.57 15,614 -0.27(-0.84%)
May 12, 2005 31.98 32.04 31.84 31.84 39,635 -0.40(-1.24%)
May 11, 2005 32.24 32.24 32.24 32.24 750 +0.07(+0.21%)
May 10, 2005 32.34 32.34 32.17 32.17 8,707 -0.36(-1.11%)
May 09, 2005 32.37 32.53 32.34 32.53 32,279 +0.08(+0.25%)
May 06, 2005 32.57 32.57 32.45 32.45 6,005 -0.01(-0.04%)
May 05, 2005 32.46 32.46 32.34 32.46 117,105 +0.09(+0.29%)
May 04, 2005 32.20 32.44 32.20 32.37 6,605 +0.23(+0.73%)
May 03, 2005 31.97 32.17 31.97 32.14 52,847 +0.05(+0.17%)
May 02, 2005 32.10 32.10 32.00 32.08 87,529 +0.13(+0.40%)
Apr 29, 2005 31.84 32.00 31.74 31.96 309,129 +0.45(+1.44%)
Apr 28, 2005 31.74 31.74 31.47 31.50 189,621 -0.33(-1.05%)
Apr 27, 2005 31.50 31.86 31.50 31.84 84,826 +0.23(+0.74%)
Apr 26, 2005 31.80 31.80 31.60 31.60 14,863 -0.46(-1.43%)
Apr 25, 2005 31.96 32.10 31.77 32.06 19,067 +0.45(+1.43%)
Apr 22, 2005 31.84 32.10 31.61 31.61 95,336 -0.13(-0.40%)
Apr 21, 2005 31.60 31.82 31.57 31.74 5,104 +0.57(+1.82%)
Apr 20, 2005 31.43 31.43 31.14 31.17 242,919 -0.43(-1.35%)
Apr 19, 2005 31.20 31.60 31.20 31.60 34,230 +0.47(+1.50%)
Apr 18, 2005 30.94 31.17 30.94 31.13 25,072 -0.43(-1.37%)
Apr 15, 2005 31.73 31.80 31.56 31.56 8,407 -0.28(-0.88%)
Apr 14, 2005 32.26 32.26 31.84 31.84 96,237 -0.69(-2.13%)
Apr 13, 2005 32.67 32.74 32.40 32.54 87,679 -0.21(-0.65%)
Apr 12, 2005 32.46 32.75 32.38 32.75 8,858 -0.12(-0.36%)
Apr 11, 2005 32.90 32.90 32.67 32.87 7,807 +0.23(+0.71%)
Apr 08, 2005 32.87 32.90 32.64 32.64 63,957 -0.20(-0.61%)
Apr 07, 2005 32.87 32.90 32.80 32.84 11,710 +0.20(+0.61%)
Apr 06, 2005 32.70 32.74 32.64 32.64 3,152 -0.03(-0.10%)
Apr 05, 2005 32.57 32.70 32.54 32.67 13,061 +0.17(+0.51%)
Apr 04, 2005 32.40 32.50 32.20 32.50 11,410 +0.05(+0.16%)
Apr 01, 2005 32.90 32.90 32.45 32.45 86,778 -0.12(-0.37%)
Mar 31, 2005 32.80 32.80 32.52 32.57 28,525 +0.01(+0.04%)
Mar 30, 2005 32.30 32.56 32.30 32.56 14,563 +0.19(+0.58%)
Mar 29, 2005 32.57 32.66 32.27 32.37 21,919 -0.70(-2.11%)
Mar 28, 2005 33.00 33.10 32.87 33.07 9,308 +0.07(+0.20%)
Mar 24, 2005 32.94 33.00 32.87 33.00 24,922 -0.21(-0.64%)
Mar 23, 2005 33.22 33.22 33.14 33.22 9,308 -0.25(-0.76%)
Mar 22, 2005 33.75 33.90 33.47 33.47 33,480 -0.30(-0.89%)
Mar 21, 2005 33.80 33.80 33.67 33.77 42,788 -0.07(-0.20%)
Mar 18, 2005 33.88 33.90 33.80 33.84 17,716 +0.10(+0.30%)
Mar 17, 2005 33.77 33.82 33.64 33.74 32,879 +0.05(+0.14%)
Mar 16, 2005 33.74 33.87 33.64 33.69 92,483 +0.02(+0.06%)
Mar 15, 2005 33.87 33.87 33.67 33.67 28,525 -0.20(-0.59%)
Mar 14, 2005 33.80 33.87 33.70 33.87 50,595 -0.17(-0.49%)
Mar 11, 2005 34.10 34.24 34.04 34.04 38,584 +0.03(+0.10%)
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.