VPL: Historical Prices for VANGRD PACIFIC ETF

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	52.19	52.19	51.87	52.08	145,600	52.08
16-Dec-09	52.89	53.22	52.84	52.92	107,400	52.92
15-Dec-09	52.48	52.63	52.31	52.49	75,500	52.49
14-Dec-09	52.90	52.97	52.76	52.90	92,100	52.90
11-Dec-09	52.67	53.03	52.59	52.84	163,300	52.84
10-Dec-09	52.79	52.93	52.62	52.73	152,500	52.73
9-Dec-09	52.70	52.86	52.34	52.84	111,800	52.84
8-Dec-09	52.84	52.85	52.44	52.54	130,600	52.54
7-Dec-09	52.72	53.24	52.67	52.79	111,300	52.79
4-Dec-09	53.66	54.08	52.86	53.26	174,500	53.26
3-Dec-09	53.42	53.91	53.34	53.43	102,900	53.43
2-Dec-09	53.17	53.35	52.90	53.01	106,700	53.01
1-Dec-09	52.57	53.25	52.55	53.07	433,800	53.07
30-Nov-09	51.46	51.78	51.24	51.63	79,100	51.63
27-Nov-09	49.96	50.96	49.96	50.60	131,300	50.60
25-Nov-09	51.36	51.84	51.32	51.78	164,600	51.78
24-Nov-09	51.16	51.16	50.41	50.75	162,000	50.75
23-Nov-09	51.68	51.75	51.16	51.42	125,600	51.42
20-Nov-09	50.33	50.84	50.33	50.78	179,000	50.78
19-Nov-09	51.12	51.12	50.26	50.64	123,600	50.64
18-Nov-09	52.01	52.01	51.40	51.77	135,300	51.77
17-Nov-09	52.06	52.21	51.69	52.18	155,800	52.18
16-Nov-09	52.26	53.10	52.23	52.84	230,200	52.84
13-Nov-09	51.77	52.30	51.59	52.08	97,000	52.08
12-Nov-09	52.13	52.29	51.34	51.48	509,700	51.48
11-Nov-09	52.61	52.89	52.29	52.41	206,800	52.41
10-Nov-09	52.32	52.52	51.99	52.42	99,900	52.42
9-Nov-09	52.11	52.79	51.99	52.74	182,900	52.74
6-Nov-09	51.07	51.61	51.03	51.52	73,700	51.52
5-Nov-09	51.30	51.61	51.18	51.53	117,200	51.53
4-Nov-09	51.24	51.64	51.03	51.16	233,900	51.16
3-Nov-09	50.37	50.95	50.20	50.90	147,300	50.90
2-Nov-09	51.13	51.64	50.60	51.10	190,900	51.10
30-Oct-09	51.54	51.61	50.32	50.58	224,400	50.58
29-Oct-09	51.28	51.88	51.21	51.73	128,700	51.73
28-Oct-09	51.36	51.36	50.55	50.70	228,000	50.70
27-Oct-09	52.05	52.26	51.71	51.77	98,400	51.77
26-Oct-09	53.13	53.27	52.00	52.15	114,700	52.15
23-Oct-09	53.12	53.20	52.19	52.43	166,000	52.43
22-Oct-09	52.93	53.62	52.56	53.52	181,400	53.52
21-Oct-09	53.28	54.02	53.22	53.27	150,800	53.27
20-Oct-09	53.87	53.87	52.99	53.42	72,200	53.42
19-Oct-09	53.34	53.76	53.06	53.67	116,300	53.67
16-Oct-09	52.52	52.95	52.29	52.71	142,600	52.71
15-Oct-09	53.09	53.65	53.09	53.64	101,000	53.64
14-Oct-09	53.53	53.72	53.40	53.67	161,200	53.67
13-Oct-09	52.71	53.44	52.47	52.72	119,300	52.72
12-Oct-09	52.83	53.26	52.83	52.91	297,100	52.91
9-Oct-09	52.82	52.92	52.35	52.92	176,900	52.92
8-Oct-09	52.85	53.50	52.64	52.88	135,500	52.88
7-Oct-09	51.43	51.93	51.43	51.92	471,700	51.92
6-Oct-09	51.33	51.77	51.17	51.41	270,100	51.41
5-Oct-09	50.20	50.83	50.01	50.64	161,500	50.64
2-Oct-09	49.98	50.57	49.93	50.08	236,500	50.08
1-Oct-09	52.00	52.08	50.68	50.73	752,300	50.73
30-Sep-09	52.60	52.67	51.93	52.26	245,700	52.26
29-Sep-09	52.19	52.40	51.75	52.09	113,200	52.09
28-Sep-09	52.09	52.95	52.09	52.60	136,800	52.60
25-Sep-09	52.28	52.71	52.16	52.25	317,700	52.25
24-Sep-09	53.24	53.44	52.09	52.42	285,100	52.42
23-Sep-09	53.26	53.50	52.46	52.51	314,400	52.51
22-Sep-09	53.08	53.15	52.84	53.03	191,800	53.03
21-Sep-09	52.14	52.50	51.80	52.29	130,700	52.29
18-Sep-09	53.04	53.13	52.60	52.89	83,600	52.89
17-Sep-09	52.71	53.00	52.51	52.68	123,300	52.68
16-Sep-09	52.83	53.13	52.56	53.11	176,600	53.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions