VANGUARD MSCI PACIFIC ETF $58.64

down -1.11


24/5/2013 04:24 PM  |  NYSEARCA : VPL  |  Industries :
Type:

VPL historical data

Date Open High Low Close Volume
5/24/2013 58.28 58.64 58.08 58.64 5120
5/23/2013 58.82 59.79 58.10 59.75 8503
5/22/2013 62.38 62.79 61.32 61.46 6186
5/21/2013 62.05 62.35 61.89 62.26 3476
5/20/2013 61.95 62.16 61.95 62.16 2058
5/17/2013 61.35 61.74 61.35 61.73 2518
5/16/2013 61.40 61.49 61.14 61.18 3475
5/15/2013 61.69 61.90 61.63 61.78 4486
5/14/2013 61.30 61.73 61.24 61.69 5089
5/13/2013 61.21 61.36 61.15 61.32 3618
5/10/2013 60.84 61.06 60.70 61.06 6203
5/9/2013 61.34 61.41 60.97 61.21 3075
5/8/2013 61.47 61.66 61.36 61.62 13734
5/7/2013 61.08 61.27 61.01 61.18 13231
5/6/2013 61.17 61.27 61.11 61.24 3958
5/3/2013 61.26 61.55 61.14 61.38 5664
5/2/2013 60.53 60.87 60.53 60.73 3744
5/1/2013 60.89 60.89 60.45 60.54 4737
4/30/2013 61.02 61.21 60.79 61.18 2242
4/29/2013 60.33 60.79 60.33 60.75 1252
4/26/2013 60.16 60.28 60.01 60.16 5929
4/25/2013 60.32 60.67 60.27 60.34 1521
4/24/2013 59.88 60.15 59.77 59.93 6185
4/23/2013 59.02 59.50 59.02 59.42 20821
4/22/2013 58.78 59.06 58.53 58.92 10668
4/19/2013 58.56 58.86 58.46 58.81 1972
4/18/2013 58.58 58.63 58.15 58.31 2670
4/17/2013 58.97 59.03 58.44 58.67 2734
4/16/2013 58.99 59.30 58.84 59.30 4179
4/15/2013 59.10 59.10 58.32 58.33 4302
4/12/2013 59.34 59.42 58.99 59.27 4056
4/11/2013 59.40 59.80 59.35 59.59 7199
4/10/2013 58.80 59.18 58.75 59.07 2385
4/9/2013 57.92 58.34 57.72 58.16 16672
4/8/2013 57.80 58.15 57.65 58.09 2538
4/5/2013 57.25 57.77 57.22 57.71 4629
4/4/2013 57.75 58.03 57.65 57.89 4725
4/3/2013 57.38 57.41 56.68 56.77 4867
4/2/2013 57.00 57.21 56.96 57.12 8196
4/1/2013 56.98 57.16 56.63 56.78 8288
3/28/2013 57.94 58.06 57.81 58.03 2759
3/27/2013 57.87 58.21 57.79 58.21 3887
3/26/2013 57.74 57.94 57.64 57.93 2242
3/25/2013 57.88 57.88 57.29 57.47 3881
3/22/2013 57.52 57.82 57.47 57.82 1175
3/21/2013 57.71 57.77 57.50 57.57 1884
3/20/2013 57.49 57.76 57.49 57.66 2037
3/19/2013 57.45 57.48 57.01 57.36 3358
3/18/2013 57.34 57.69 57.29 57.40 4483
3/15/2013 57.66 57.84 57.58 57.81 1739
3/14/2013 57.39 57.47 57.23 57.40 5743
3/13/2013 57.16 57.42 57.02 57.21 4518
3/12/2013 57.47 57.47 57.13 57.21 2156
3/11/2013 57.51 57.67 57.38 57.67 2735
3/8/2013 57.21 57.49 56.98 57.37 4042
3/7/2013 57.20 57.32 57.11 57.21 3480
3/6/2013 57.25 57.43 57.10 57.36 2321
3/5/2013 56.73 56.95 56.67 56.90 3429
3/4/2013 56.32 56.54 56.16 56.52 7158
3/1/2013 56.37 56.57 56.17 56.49 6708
2/28/2013 56.30 56.52 56.16 56.16 3728
2/27/2013 55.54 56.14 55.50 56.07 2380
2/26/2013 55.77 55.85 55.54 55.78 2717
2/25/2013 55.97 56.07 55.17 55.18 2887
2/22/2013 55.68 55.80 55.47 55.77 3245
2/21/2013 55.22 55.29 54.83 55.10 9115
2/20/2013 56.26 56.29 55.71 55.71 3710
2/19/2013 55.77 56.02 55.66 55.96 2425
2/15/2013 55.36 55.38 55.13 55.23 2663
2/14/2013 55.23 55.38 55.17 55.34 4027
2/13/2013 55.49 55.57 55.38 55.43 1221
2/12/2013 55.33 55.54 55.27 55.44 2691
2/11/2013 55.61 55.68 55.41 55.55 3972
2/8/2013 55.14 55.37 55.14 55.34 2254
2/7/2013 55.31 55.36 54.81 55.12 3282
2/6/2013 54.90 55.25 54.84 55.23 2951
2/5/2013 54.76 54.94 54.66 54.80 2047
2/4/2013 55.08 55.08 54.80 54.85 2278
2/1/2013 55.01 55.25 54.92 55.03 4895
1/31/2013 55.12 55.15 54.95 55.05 2764
1/30/2013 54.92 55.19 54.91 54.94 2971
1/29/2013 54.54 54.82 54.54 54.73 1690
1/28/2013 54.20 54.22 53.94 54.08 2290
1/25/2013 54.73 54.74 54.36 54.62 4405
1/24/2013 54.14 54.51 54.14 54.35 1783
1/23/2013 54.00 54.05 53.86 53.97 2797
1/22/2013 54.05 54.19 53.90 54.19 7655
1/18/2013 54.40 54.47 54.19 54.43 3036
1/17/2013 54.22 54.41 54.06 54.34 1653
1/16/2013 53.90 54.09 53.77 54.07 1620
1/15/2013 54.18 54.38 54.05 54.37 2526
1/14/2013 54.37 54.42 54.23 54.34 4318
1/11/2013 54.21 54.22 54.04 54.15 2306
1/10/2013 54.29 54.31 54.09 54.25 3041
1/9/2013 53.63 53.80 53.63 53.75 4568
1/8/2013 53.34 53.41 52.99 53.21 2576
1/7/2013 53.63 53.85 53.48 53.80 3148
1/4/2013 53.96 54.21 53.84 54.11 2141
1/3/2013 54.34 54.51 54.05 54.11 5702
1/2/2013 54.08 54.56 54.08 54.56 5429
Marketplace
Trading Center