Indicators

Utilities ETF Vanguard (NY: VPU )

154.59 -0.30 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.76	33.60	32.73	33.02	156,409	+0.37(+1.12%)
Mar 30, 2009	32.86	32.93	32.27	32.65	195,950	-1.04(-3.10%)
Mar 26, 2009	33.41	33.75	32.92	33.70	145,707	+0.48(+1.46%)
Mar 25, 2009	33.45	33.83	32.68	33.21	122,600	-0.43(-1.27%)
Mar 24, 2009	34.11	34.25	33.60	33.64	130,604	-0.75(-2.19%)
Mar 23, 2009	33.53	34.40	33.50	34.39	189,894	+1.37(+4.14%)
Mar 20, 2009	33.42	33.80	32.98	33.03	225,497	-0.27(-0.80%)
Mar 19, 2009	33.08	33.42	32.74	33.29	170,124	+0.47(+1.44%)
Mar 18, 2009	31.84	33.01	31.44	32.82	233,668	+0.92(+2.88%)
Mar 17, 2009	31.44	31.94	31.08	31.90	143,594	+0.56(+1.78%)
Mar 16, 2009	30.80	31.88	30.80	31.34	163,984	+0.75(+2.46%)
Mar 13, 2009	30.40	30.73	30.28	30.59	0	+0.45(+1.48%)
Mar 12, 2009	29.61	30.29	29.42	30.14	161,648	+0.45(+1.53%)
Mar 11, 2009	29.99	30.11	29.65	29.69	156,968	-0.14(-0.48%)
Mar 10, 2009	29.53	30.19	29.46	29.83	227,820	+0.61(+2.10%)
Mar 09, 2009	29.54	29.90	28.97	29.22	298,338	-0.67(-2.24%)
Mar 06, 2009	29.99	30.70	29.17	29.89	0	+0.21(+0.71%)
Mar 05, 2009	30.29	30.40	29.39	29.68	174,307	-1.20(-3.90%)
Mar 04, 2009	30.51	31.26	30.38	30.88	136,239	-0.54(-1.72%)

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.