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 (%)
May 29, 2009	34.54	34.83	34.20	34.80	231,641	+0.35(+1.03%)
May 28, 2009	33.90	34.60	33.88	34.44	277,786	+0.62(+1.84%)
May 27, 2009	34.53	34.53	33.76	33.82	198,843	-0.60(-1.75%)
May 26, 2009	33.57	34.42	33.17	34.42	408,207	+0.94(+2.82%)
May 22, 2009	33.31	33.76	33.24	33.48	320,870	+0.17(+0.52%)
May 21, 2009	33.38	33.50	33.10	33.31	352,966	-0.34(-1.02%)
May 20, 2009	34.28	34.38	33.63	33.65	492,421	-0.51(-1.49%)
May 19, 2009	33.74	34.34	33.61	34.16	319,567	+0.58(+1.74%)
May 18, 2009	33.67	33.81	33.23	33.57	249,589	-0.02(-0.07%)
May 15, 2009	34.09	34.10	33.23	33.60	362,904	-0.68(-1.99%)
May 14, 2009	34.50	34.63	33.94	34.28	288,820	-0.11(-0.31%)
May 13, 2009	35.03	35.16	34.34	34.39	297,273	-0.79(-2.24%)
May 12, 2009	35.40	35.44	35.03	35.17	283,573	-0.06(-0.18%)
May 11, 2009	34.99	35.48	34.99	35.24	444,880	-0.13(-0.37%)
May 08, 2009	35.07	35.95	35.03	35.37	277,834	+0.58(+1.68%)
May 07, 2009	34.71	34.97	34.58	34.78	287,886	+0.17(+0.50%)
May 06, 2009	34.90	34.90	34.41	34.61	614,792	-0.06(-0.18%)
May 05, 2009	34.70	34.81	34.32	34.67	405,343	-0.14(-0.39%)
May 04, 2009	34.43	34.81	34.19	34.81	362,300	+0.57(+1.65%)

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.