Utilities ETF Vanguard (NY: VPU )

146.63 USD -3.46 (-2.31%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 151.23 151.80 149.81 150.09 321,532 -0.45(-0.30%)
Jan 20, 2022 150.95 152.80 150.31 150.54 196,124 -0.01(-0.01%)
Jan 19, 2022 150.16 151.80 150.08 150.55 344,413 +0.50(+0.33%)
Jan 18, 2022 150.82 150.97 148.89 150.05 543,595 -1.80(-1.19%)
Jan 14, 2022 151.85 0 -0.75(-0.49%)
Jan 13, 2022 152.00 153.14 151.87 152.60 226,577 +0.64(+0.42%)
Jan 12, 2022 151.38 152.38 150.75 151.96 252,112 +0.42(+0.28%)
Jan 11, 2022 152.87 153.18 150.54 151.54 268,573 -1.33(-0.87%)
Jan 10, 2022 153.79 153.96 152.19 152.87 324,201 -1.04(-0.68%)
Jan 07, 2022 152.40 154.57 151.55 153.91 203,097 +1.13(+0.74%)
Jan 06, 2022 154.22 154.73 152.57 152.78 296,533 -1.55(-1.00%)
Jan 05, 2022 154.57 155.94 154.18 154.33 334,448 -0.40(-0.26%)
Jan 04, 2022 155.05 156.38 154.50 154.73 242,769 -0.28(-0.18%)
Jan 03, 2022 156.40 156.40 153.17 155.01 342,397 -1.39(-0.89%)
Dec 31, 2021 155.50 156.94 155.26 156.40 148,905 +0.61(+0.39%)
Dec 30, 2021 155.43 156.00 154.73 155.79 151,761 +0.63(+0.41%)
Dec 29, 2021 154.40 155.39 154.27 155.16 162,955 +0.82(+0.53%)
Dec 28, 2021 153.12 154.42 153.12 154.34 244,174 +1.31(+0.86%)
Dec 27, 2021 152.68 153.08 152.00 153.03 126,624 +0.65(+0.43%)
Dec 23, 2021 152.61 153.12 152.30 152.38 167,585 -0.01(-0.01%)
Dec 22, 2021 151.39 152.55 151.30 152.39 248,792 +0.62(+0.41%)
Dec 21, 2021 152.51 153.37 151.06 151.77 240,463 -0.18(-0.12%)
Dec 20, 2021 150.72 152.00 149.22 151.95 292,458 +0.11(+0.07%)
Dec 17, 2021 153.37 153.87 151.51 151.84 248,112 -2.07(-1.34%)
Dec 16, 2021 153.31 155.01 153.15 153.91 190,397 -0.42(-0.27%)
Dec 15, 2021 152.16 154.50 151.96 154.33 215,961 +2.45(+1.61%)
Dec 14, 2021 152.58 153.02 151.22 151.88 204,596 -0.85(-0.56%)
Dec 13, 2021 151.04 153.56 151.02 152.73 169,505 +1.67(+1.11%)
Dec 10, 2021 151.04 151.74 150.64 151.06 158,216 +0.64(+0.43%)
Dec 09, 2021 150.91 151.16 149.48 150.42 154,463 -0.33(-0.22%)
Dec 08, 2021 150.98 151.59 149.96 150.75 191,418 +0.02(+0.01%)
Dec 07, 2021 149.93 151.10 149.49 150.73 203,390 +0.91(+0.61%)
Dec 06, 2021 148.19 151.14 148.12 149.82 399,016 +2.58(+1.75%)
Dec 03, 2021 146.75 147.32 144.75 147.24 158,129 +1.13(+0.77%)
Dec 02, 2021 144.66 147.35 144.66 146.11 220,281 +2.01(+1.39%)
Dec 01, 2021 144.67 147.71 144.07 144.10 440,318 +0.17(+0.12%)
Nov 30, 2021 147.48 147.55 143.81 143.93 352,701 -4.27(-2.88%)
Nov 29, 2021 146.98 148.52 146.18 148.20 208,481 +2.02(+1.38%)
Nov 26, 2021 147.44 148.13 145.83 146.18 240,816 -2.48(-1.67%)
Nov 24, 2021 148.60 148.94 147.79 148.66 106,988 +0.06(+0.04%)
Nov 23, 2021 148.39 149.28 147.70 148.60 154,830 +0.20(+0.13%)
Nov 22, 2021 147.41 149.26 147.07 148.40 162,203 +0.89(+0.60%)
Nov 19, 2021 146.84 147.78 146.36 147.51 138,100 +0.92(+0.63%)
Nov 18, 2021 147.07 146.60 146.07 146.59 167,879 -0.84(-0.57%)
Nov 17, 2021 146.85 147.56 146.24 147.43 170,327 +0.14(+0.10%)
Nov 16, 2021 148.14 148.31 147.19 147.29 200,885 -0.64(-0.43%)
Nov 15, 2021 146.77 148.06 146.48 147.93 175,220 +1.77(+1.21%)
Nov 12, 2021 146.25 146.48 145.56 146.16 143,494 -0.12(-0.08%)
Nov 11, 2021 146.99 146.99 145.54 146.28 131,000 -0.69(-0.47%)
Nov 10, 2021 145.88 146.97 172,684 +1.14(+0.78%)
Nov 09, 2021 145.35 146.20 144.99 145.83 161,920 +0.75(+0.52%)
Nov 08, 2021 147.47 147.47 144.39 145.08 219,416 -1.95(-1.33%)
Nov 05, 2021 146.22 147.79 146.10 147.03 214,971 +1.23(+0.84%)
Nov 04, 2021 146.30 146.61 144.37 145.80 170,613 -0.83(-0.57%)
Nov 03, 2021 146.56 147.19 145.45 146.63 155,158 -0.32(-0.22%)
Nov 02, 2021 147.46 147.56 145.99 146.95 133,523 +0.04(+0.03%)
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.