Indicators

Utilities ETF Vanguard (NY: VPU )

156.10 -1.84 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.78	30.84	30.78	30.84	482	+0.18(+0.59%)
May 27, 2004	30.66	30.66	30.66	30.66	321	+0.09(+0.28%)
May 26, 2004	30.49	30.57	30.49	30.57	321	+0.20(+0.68%)
May 25, 2004	30.27	30.37	30.27	30.37	321	+0.52(+1.73%)
May 24, 2004	29.81	29.85	29.81	29.85	321	+0.18(+0.61%)
May 21, 2004	29.67	29.67	29.67	29.67	160	+0.02(+0.08%)
May 20, 2004	29.65	29.65	29.65	29.65	160	+0.00(+0.00%)
May 19, 2004	29.71	29.71	29.65	29.65	2,253	+0.12(+0.40%)
May 18, 2004	29.41	29.53	29.41	29.53	2,736	+0.12(+0.40%)
May 17, 2004	29.32	29.41	29.32	29.41	643	+0.43(+1.50%)
May 14, 2004	28.98	28.98	28.98	28.98	0	+0.00(+0.00%)
May 13, 2004	28.98	28.98	28.98	28.98	0	+0.00(+0.00%)
May 12, 2004	28.98	28.98	28.98	28.98	321	-0.26(-0.89%)
May 11, 2004	29.41	29.41	29.24	29.24	10,947	-0.11(-0.38%)
May 10, 2004	29.50	29.61	29.34	29.35	2,253	-0.65(-2.15%)
May 07, 2004	30.12	30.12	29.87	29.99	2,092	-0.43(-1.43%)
May 06, 2004	30.76	30.76	30.43	30.43	33,809	-0.34(-1.11%)
May 05, 2004	30.77	30.77	30.77	30.77	160	+0.12(+0.38%)
May 04, 2004	30.65	30.65	30.65	30.65	1,609	+0.00(+0.00%)

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.