Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pacific ETF FTSE Vanguard (NY: VPL )

74.27 +0.71 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 74.01 74.35 73.97 74.27 245,813 +0.71(+0.97%)
May 23, 2024 74.69 74.73 73.45 73.56 221,823 -0.52(-0.70%)
May 22, 2024 74.36 74.42 73.94 74.08 179,835 -0.91(-1.21%)
May 21, 2024 75.01 75.18 74.81 74.99 202,166 -0.30(-0.40%)
May 20, 2024 75.26 75.53 75.22 75.29 525,792 +0.14(+0.19%)
May 17, 2024 74.98 75.28 74.85 75.15 187,668 +0.29(+0.39%)
May 16, 2024 75.30 75.30 74.84 74.86 211,926 -0.49(-0.65%)
May 15, 2024 74.97 75.37 74.63 75.35 250,466 +0.88(+1.18%)
May 14, 2024 74.25 74.48 74.17 74.47 367,331 +0.39(+0.53%)
May 13, 2024 74.27 74.36 74.00 74.08 228,688 -0.11(-0.15%)
May 10, 2024 74.53 74.53 74.06 74.19 193,688 -0.24(-0.32%)
May 09, 2024 73.93 74.44 73.89 74.43 185,409 +0.22(+0.30%)
May 08, 2024 73.87 74.23 73.87 74.21 203,462 -0.58(-0.78%)
May 07, 2024 74.86 74.97 74.65 74.79 246,553 -0.38(-0.51%)
May 06, 2024 74.99 75.21 74.90 75.17 243,862 +0.49(+0.66%)
May 03, 2024 74.67 74.88 74.22 74.68 210,831 +0.80(+1.08%)
May 02, 2024 73.51 74.03 73.10 73.88 502,019 +1.53(+2.11%)
May 01, 2024 72.43 73.24 72.21 72.35 396,940 -0.06(-0.08%)
Apr 30, 2024 73.06 73.26 72.40 72.41 348,516 -0.90(-1.23%)
Apr 29, 2024 73.09 73.43 72.98 73.31 342,180 +0.80(+1.10%)
Apr 26, 2024 72.25 72.61 72.22 72.51 256,750 +0.49(+0.68%)
Apr 25, 2024 71.43 72.12 71.20 72.02 281,389 -0.68(-0.94%)
Apr 24, 2024 72.87 72.92 72.45 72.70 267,295 +0.13(+0.18%)
Apr 23, 2024 72.15 72.65 72.09 72.57 475,015 +0.27(+0.37%)
Apr 22, 2024 71.86 72.49 71.80 72.30 662,680 +0.87(+1.22%)
Apr 19, 2024 71.76 71.79 71.28 71.43 407,436 -0.31(-0.43%)
Apr 18, 2024 72.01 72.27 71.64 71.74 321,837 -0.01(-0.01%)
Apr 17, 2024 72.04 72.07 71.45 71.75 450,828 -0.29(-0.40%)
Apr 16, 2024 72.23 72.39 71.83 72.04 385,326 -1.17(-1.60%)
Apr 15, 2024 74.24 74.31 73.08 73.21 337,817 -0.41(-0.56%)
Apr 12, 2024 74.19 74.28 73.56 73.62 465,706 -1.28(-1.71%)
Apr 11, 2024 74.96 75.05 74.23 74.90 219,928 +0.72(+0.97%)
Apr 10, 2024 74.41 74.46 73.84 74.18 782,579 -1.43(-1.89%)
Apr 09, 2024 75.83 75.87 75.25 75.61 527,941 +0.31(+0.41%)
Apr 08, 2024 75.35 75.53 75.24 75.30 489,718 +0.25(+0.33%)
Apr 05, 2024 74.85 75.23 74.66 75.05 309,959 +0.25(+0.33%)
Apr 04, 2024 75.93 75.93 74.75 74.80 337,917 -0.58(-0.77%)
Apr 03, 2024 74.79 75.47 74.78 75.38 229,219 +0.31(+0.41%)
Apr 02, 2024 75.01 75.09 74.82 75.07 305,362 -0.22(-0.29%)
Apr 01, 2024 75.59 75.67 75.13 75.29 582,160 -0.74(-0.97%)
Mar 28, 2024 75.91 76.16 75.91 76.03 339,902 -0.28(-0.37%)
Mar 27, 2024 76.08 76.31 75.97 76.31 334,334 +0.42(+0.55%)
Mar 26, 2024 76.19 76.19 75.87 75.89 248,127 +0.14(+0.18%)
Mar 25, 2024 75.69 75.97 75.65 75.75 214,405 -0.39(-0.51%)
Mar 22, 2024 76.39 76.40 76.05 76.14 576,159 -0.24(-0.31%)
Mar 21, 2024 76.44 76.57 76.33 76.38 238,662 +0.32(+0.42%)
Mar 20, 2024 75.39 76.09 75.27 76.06 377,694 +0.69(+0.92%)
Mar 19, 2024 74.99 75.45 74.84 75.37 296,949 +0.21(+0.28%)
Mar 18, 2024 75.14 75.23 74.97 75.16 560,917 +0.63(+0.85%)
Mar 15, 2024 74.53 74.65 74.29 74.53 297,201 +0.02(+0.02%)
Mar 14, 2024 75.05 75.11 74.27 74.51 396,519 -0.41(-0.55%)
Mar 13, 2024 74.76 75.12 74.70 74.92 244,320 -0.35(-0.46%)
Mar 12, 2024 74.83 75.27 74.61 75.27 267,361 +0.53(+0.71%)
Mar 11, 2024 74.78 74.91 74.58 74.74 366,900 -1.09(-1.43%)
Mar 08, 2024 76.33 76.46 75.79 75.83 644,155 -0.03(-0.04%)
Mar 07, 2024 75.77 75.97 75.61 75.86 370,302 +0.36(+0.47%)
Mar 06, 2024 75.40 75.78 75.30 75.50 481,105 +1.18(+1.58%)
Mar 05, 2024 74.62 74.84 74.15 74.32 285,210 -0.01(-0.01%)
Mar 04, 2024 74.39 74.52 74.31 74.33 351,222 -0.37(-0.49%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.