Skip to main content

Utilities ETF Vanguard (NY: VPU )

169.59 -1.33 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.22 91.97 90.68 91.94 748,296 +0.94(+1.03%)
Jan 30, 2018 90.78 91.28 90.78 91.00 343,690 +0.13(+0.14%)
Jan 29, 2018 91.69 91.82 90.80 90.87 350,699 -1.15(-1.25%)
Jan 26, 2018 92.17 92.41 91.17 92.02 377,179 +0.02(+0.02%)
Jan 25, 2018 90.85 92.08 90.76 92.00 509,216 +1.23(+1.35%)
Jan 24, 2018 91.25 91.26 90.64 90.77 405,218 -0.39(-0.43%)
Jan 23, 2018 90.55 91.69 90.39 91.16 572,458 +0.81(+0.90%)
Jan 22, 2018 90.55 91.12 90.17 90.35 278,741 +0.15(+0.16%)
Jan 19, 2018 90.55 90.93 90.08 90.20 234,260 -0.15(-0.16%)
Jan 18, 2018 90.98 90.98 89.95 90.35 382,111 -0.59(-0.64%)
Jan 17, 2018 90.50 91.17 90.24 90.94 600,232 +0.61(+0.68%)
Jan 16, 2018 90.83 91.13 89.95 90.33 357,615 -0.22(-0.24%)
Jan 12, 2018 90.55 90.55 90.55 0 -0.52(-0.57%)
Jan 11, 2018 91.35 91.68 90.80 91.07 279,747 -0.24(-0.27%)
Jan 10, 2018 91.24 91.31 540,759 -1.17(-1.27%)
Jan 09, 2018 93.40 93.42 92.37 92.48 316,330 -0.94(-1.00%)
Jan 08, 2018 92.64 93.42 92.55 93.42 316,258 +0.83(+0.90%)
Jan 05, 2018 92.86 93.07 92.14 92.59 375,871 -0.02(-0.02%)
Jan 04, 2018 93.13 93.75 92.49 92.60 658,722 -0.73(-0.78%)
Jan 03, 2018 93.90 94.44 93.07 93.34 622,898 -0.76(-0.80%)
Jan 02, 2018 94.95 95.06 93.84 94.09 264,224 -0.81(-0.86%)
Dec 29, 2017 94.91 94.91 94.91 0 +0.01(+0.01%)
Dec 28, 2017 94.51 94.92 94.33 94.90 138,369 +0.55(+0.59%)
Dec 27, 2017 94.07 94.55 94.07 94.35 186,468 +0.40(+0.42%)
Dec 26, 2017 94.51 94.84 93.90 93.95 189,296 -0.49(-0.52%)
Dec 22, 2017 94.27 94.78 94.27 94.44 160,925 +0.14(+0.15%)
Dec 21, 2017 94.82 94.86 94.02 94.30 280,513 -1.05(-1.10%)
Dec 20, 2017 95.98 96.30 95.30 95.35 294,370 -0.68(-0.70%)
Dec 19, 2017 97.77 98.01 95.95 96.02 304,416 -1.69(-1.73%)
Dec 18, 2017 98.74 99.05 97.56 97.72 233,039 -0.94(-0.96%)
Dec 15, 2017 98.34 99.09 98.34 98.66 188,656 +0.40(+0.41%)
Dec 14, 2017 98.51 98.73 97.65 98.26 230,802 -0.25(-0.25%)
Dec 13, 2017 98.55 98.91 98.26 98.51 190,740 +0.28(+0.29%)
Dec 12, 2017 99.81 99.81 98.23 98.23 181,653 -1.77(-1.77%)
Dec 11, 2017 99.56 100.01 99.15 100.00 115,503 +0.48(+0.49%)
Dec 08, 2017 99.22 99.51 98.80 99.51 123,020 +0.34(+0.34%)
Dec 07, 2017 98.99 99.20 98.55 99.17 112,042 +0.15(+0.16%)
Dec 06, 2017 98.82 99.16 98.51 99.02 237,177 +0.40(+0.40%)
Dec 05, 2017 99.97 99.97 98.35 98.62 459,439 -1.27(-1.27%)
Dec 04, 2017 100.56 100.56 99.75 99.89 209,143 -0.55(-0.55%)
Dec 01, 2017 100.98 101.38 100.13 100.44 286,030 -0.42(-0.42%)
Nov 30, 2017 100.45 101.01 100.39 100.86 254,547 +0.53(+0.53%)
Nov 29, 2017 100.09 100.80 99.76 100.33 166,745 +0.06(+0.06%)
Nov 28, 2017 100.20 100.43 99.96 100.26 126,118 +0.48(+0.48%)
Nov 27, 2017 99.37 99.91 99.23 99.79 115,776 +0.50(+0.50%)
Nov 24, 2017 99.35 99.64 99.19 99.29 80,495 +0.14(+0.14%)
Nov 22, 2017 99.30 99.37 98.87 99.15 190,002 -0.06(-0.07%)
Nov 21, 2017 99.14 99.45 98.99 99.21 60,299 +0.25(+0.25%)
Nov 20, 2017 99.29 99.29 98.78 98.96 97,490 -0.28(-0.28%)
Nov 17, 2017 99.77 99.81 99.17 99.25 250,268 -0.61(-0.61%)
Nov 16, 2017 100.06 100.18 99.53 99.86 483,360 -0.12(-0.12%)
Nov 15, 2017 101.23 101.41 99.96 99.98 347,640 -0.90(-0.89%)
Nov 14, 2017 99.49 100.93 99.49 100.88 210,481 +1.24(+1.25%)
Nov 13, 2017 98.58 99.68 98.58 99.63 149,603 +1.09(+1.11%)
Nov 10, 2017 98.56 98.75 98.27 98.54 217,883 -0.44(-0.44%)
Nov 09, 2017 98.64 99.13 98.64 98.98 211,994 +0.08(+0.08%)
Nov 08, 2017 98.86 99.16 98.26 98.90 82,558 -0.02(-0.02%)
Nov 07, 2017 98.07 99.02 97.66 98.92 96,124 +1.08(+1.11%)
Nov 06, 2017 98.24 98.34 97.78 97.84 149,820 -0.29(-0.30%)
Nov 03, 2017 97.80 98.55 97.63 98.13 122,445 +0.32(+0.32%)
Nov 02, 2017 97.65 98.28 97.33 97.82 124,535 +0.29(+0.30%)
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.