Skip to main content

Utilities ETF Vanguard (NY: VPU )

168.73 -0.86 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 100.77 103.08 100.44 102.75 232,762 +2.07(+2.06%)
Jan 30, 2019 99.96 101.14 99.76 100.68 152,214 +0.64(+0.64%)
Jan 29, 2019 100.07 100.46 99.71 100.04 240,610 +0.29(+0.29%)
Jan 28, 2019 100.32 100.53 99.37 99.75 127,219 -0.50(-0.50%)
Jan 25, 2019 101.29 101.46 100.09 100.26 213,381 -1.34(-1.32%)
Jan 24, 2019 101.06 101.67 100.28 101.60 232,447 +0.56(+0.55%)
Jan 23, 2019 100.05 101.09 100.05 101.04 134,507 +1.08(+1.08%)
Jan 22, 2019 99.91 100.58 99.09 99.96 210,134 +0.06(+0.06%)
Jan 18, 2019 99.98 100.15 99.48 99.91 155,457 +0.10(+0.10%)
Jan 17, 2019 99.12 99.88 99.06 99.81 130,504 +0.60(+0.60%)
Jan 16, 2019 98.63 99.24 98.16 99.21 143,894 +0.37(+0.37%)
Jan 15, 2019 97.32 99.04 97.17 98.84 199,002 +1.29(+1.32%)
Jan 14, 2019 98.69 98.69 96.69 97.55 282,998 -2.11(-2.12%)
Jan 11, 2019 100.01 100.05 99.21 99.66 346,834 -0.50(-0.50%)
Jan 10, 2019 98.91 100.21 98.77 100.16 176,656 +1.44(+1.46%)
Jan 09, 2019 99.27 99.63 98.51 98.72 242,579 -0.67(-0.68%)
Jan 08, 2019 98.14 99.48 97.83 99.39 233,095 +1.27(+1.29%)
Jan 07, 2019 98.28 98.61 97.69 98.12 247,719 -0.72(-0.73%)
Jan 04, 2019 96.96 98.85 96.96 98.85 235,980 +1.51(+1.55%)
Jan 03, 2019 97.23 98.02 96.90 97.33 262,673 +0.11(+0.11%)
Jan 02, 2019 98.47 98.55 96.73 97.22 394,587 -1.84(-1.86%)
Dec 31, 2018 99.00 99.16 98.01 99.07 715,078 +0.32(+0.32%)
Dec 28, 2018 98.98 99.75 98.47 98.75 249,540 +0.13(+0.14%)
Dec 27, 2018 97.81 98.62 96.15 98.61 386,720 +0.81(+0.83%)
Dec 26, 2018 96.48 97.86 95.05 97.80 457,695 +1.36(+1.41%)
Dec 24, 2018 100.75 101.17 96.07 96.44 324,473 -4.32(-4.29%)
Dec 21, 2018 101.80 103.70 100.44 100.76 471,842 -0.69(-0.68%)
Dec 20, 2018 101.39 102.61 100.12 101.45 395,393 +0.17(+0.17%)
Dec 19, 2018 101.64 102.32 100.68 101.28 219,425 -0.13(-0.12%)
Dec 18, 2018 102.85 103.44 101.19 101.41 331,619 -0.73(-0.72%)
Dec 17, 2018 105.72 105.80 101.71 102.14 2,131,898 -3.43(-3.25%)
Dec 14, 2018 105.87 105.98 105.05 105.57 268,689 -0.27(-0.25%)
Dec 13, 2018 105.08 106.23 105.08 105.84 300,518 +0.87(+0.83%)
Dec 12, 2018 105.47 105.97 104.94 104.97 225,819 -0.46(-0.44%)
Dec 11, 2018 105.34 105.79 104.66 105.43 332,057 +0.33(+0.31%)
Dec 10, 2018 104.84 105.35 103.19 105.10 234,059 +0.28(+0.26%)
Dec 07, 2018 104.31 105.36 103.79 104.83 433,361 +0.52(+0.50%)
Dec 06, 2018 104.82 104.86 102.34 104.31 459,242 +0.02(+0.02%)
Dec 04, 2018 104.46 105.54 104.11 104.29 257,570 +0.07(+0.06%)
Dec 03, 2018 103.24 104.28 102.44 104.23 528,967 +0.88(+0.86%)
Nov 30, 2018 101.95 103.44 101.89 103.34 206,607 +1.52(+1.49%)
Nov 29, 2018 102.14 102.24 100.92 101.83 599,947 -0.25(-0.24%)
Nov 28, 2018 102.17 102.47 101.72 102.08 135,439 -0.01(-0.01%)
Nov 27, 2018 101.30 102.16 101.01 102.08 151,074 +0.70(+0.69%)
Nov 26, 2018 101.01 101.51 100.52 101.38 186,310 +0.52(+0.51%)
Nov 23, 2018 100.74 101.09 100.23 100.87 151,928 +0.12(+0.12%)
Nov 21, 2018 100.74 100.74 100.74 0 -1.39(-1.36%)
Nov 20, 2018 102.97 103.58 101.54 102.13 516,086 -0.54(-0.53%)
Nov 19, 2018 102.03 102.68 101.88 102.68 112,683 +0.55(+0.54%)
Nov 16, 2018 102.16 102.38 101.45 102.12 138,498 +1.37(+1.36%)
Nov 15, 2018 100.93 100.93 100.47 100.76 104,450 -0.58(-0.58%)
Nov 14, 2018 101.75 102.16 101.09 101.34 217,590 -1.03(-1.00%)
Nov 13, 2018 102.03 102.58 101.33 102.37 119,583 +0.38(+0.38%)
Nov 12, 2018 101.29 102.94 100.66 101.98 225,974 +0.02(+0.02%)
Nov 09, 2018 101.59 102.40 101.33 101.97 113,076 +0.23(+0.22%)
Nov 08, 2018 102.01 102.28 100.95 101.74 136,632 -0.29(-0.29%)
Nov 07, 2018 101.36 102.08 100.81 102.03 164,885 +1.17(+1.17%)
Nov 06, 2018 100.00 100.91 99.79 100.86 176,103 +0.82(+0.82%)
Nov 05, 2018 98.97 100.34 98.97 100.04 189,567 +1.30(+1.32%)
Nov 02, 2018 99.42 99.63 98.07 98.74 204,329 -0.41(-0.41%)
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.