Skip to main content

Utilities ETF Vanguard (NY: VPU )

142.58 +1.16 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 123.71 124.88 122.89 123.52 290,550 -0.79(-0.64%)
Jan 28, 2021 123.30 126.12 122.95 124.31 240,742 +1.48(+1.21%)
Jan 27, 2021 125.08 125.54 122.30 122.83 364,685 -3.09(-2.46%)
Jan 26, 2021 127.35 127.36 125.53 125.92 171,960 -1.38(-1.09%)
Jan 25, 2021 124.81 127.47 124.56 127.31 233,703 +2.27(+1.82%)
Jan 22, 2021 124.71 125.49 124.15 125.03 184,465 +0.12(+0.09%)
Jan 21, 2021 125.49 125.54 124.76 124.91 145,851 -0.89(-0.71%)
Jan 20, 2021 125.22 126.21 124.51 125.81 309,490 +0.70(+0.56%)
Jan 19, 2021 126.44 126.44 125.00 125.11 259,615 -0.59(-0.47%)
Jan 15, 2021 124.02 125.99 123.80 125.70 201,835 +1.25(+1.00%)
Jan 14, 2021 125.17 125.17 123.85 124.45 196,337 -0.57(-0.46%)
Jan 13, 2021 123.07 125.39 123.03 125.02 245,737 +2.13(+1.73%)
Jan 12, 2021 123.27 123.62 121.47 122.89 229,133 -0.45(-0.36%)
Jan 11, 2021 123.81 124.39 122.49 123.34 197,453 -1.05(-0.84%)
Jan 08, 2021 123.63 124.62 123.36 124.39 220,303 +0.89(+0.72%)
Jan 07, 2021 125.93 125.93 123.42 123.49 200,550 -1.57(-1.26%)
Jan 06, 2021 122.57 125.91 122.55 125.07 353,017 +3.14(+2.57%)
Jan 05, 2021 122.06 122.40 120.80 121.93 185,383 +0.08(+0.07%)
Jan 04, 2021 124.98 125.02 121.17 121.85 391,317 -2.97(-2.38%)
Dec 31, 2020 124.82 124.82 124.82 125,776 +1.78(+1.45%)
Dec 30, 2020 122.28 123.42 122.27 123.04 125,776 +0.76(+0.62%)
Dec 29, 2020 122.91 123.28 121.99 122.28 187,121 -0.25(-0.21%)
Dec 28, 2020 122.49 123.24 122.04 122.53 141,416 +0.69(+0.57%)
Dec 24, 2020 121.54 121.95 120.71 121.84 106,194 +0.73(+0.60%)
Dec 23, 2020 121.65 122.87 121.10 121.11 250,051 -0.21(-0.17%)
Dec 22, 2020 121.62 121.71 120.80 121.32 269,966 +0.02(+0.01%)
Dec 21, 2020 121.99 122.06 119.89 121.30 334,091 -1.39(-1.13%)
Dec 18, 2020 124.02 124.39 122.36 122.69 199,966 -1.36(-1.10%)
Dec 17, 2020 123.74 124.79 123.74 124.06 161,264 +0.85(+0.69%)
Dec 16, 2020 124.90 125.50 123.06 123.20 241,977 -1.45(-1.16%)
Dec 15, 2020 122.53 124.84 122.11 124.65 234,634 +2.64(+2.16%)
Dec 14, 2020 123.40 124.63 122.02 122.02 161,864 -0.61(-0.50%)
Dec 11, 2020 121.97 122.89 121.97 122.63 99,910 +0.16(+0.13%)
Dec 10, 2020 123.17 123.49 122.01 122.47 111,461 -0.62(-0.51%)
Dec 09, 2020 123.36 123.56 122.42 123.09 162,163 -0.20(-0.16%)
Dec 08, 2020 122.96 124.03 122.42 123.28 118,871 -0.36(-0.29%)
Dec 07, 2020 122.61 124.13 122.61 123.64 165,643 +0.61(+0.50%)
Dec 04, 2020 124.15 124.49 122.39 123.03 216,915 -1.10(-0.89%)
Dec 03, 2020 124.98 125.22 123.74 124.13 149,900 -1.13(-0.90%)
Dec 02, 2020 124.22 125.30 123.28 125.26 154,318 +0.65(+0.52%)
Dec 01, 2020 124.60 126.16 124.49 124.61 165,008 +0.89(+0.72%)
Nov 30, 2020 125.41 125.41 123.29 123.72 219,662 -2.03(-1.61%)
Nov 27, 2020 126.92 126.92 125.25 125.74 82,037 -1.19(-0.94%)
Nov 25, 2020 126.41 126.94 125.47 126.93 153,195 +0.25(+0.20%)
Nov 24, 2020 125.90 126.95 125.75 126.69 145,818 +1.72(+1.37%)
Nov 23, 2020 125.47 125.64 124.49 124.97 160,707 +0.05(+0.04%)
Nov 20, 2020 124.52 125.60 124.28 124.92 110,678 +0.14(+0.12%)
Nov 19, 2020 125.88 126.00 123.94 124.77 254,353 -1.23(-0.98%)
Nov 18, 2020 129.30 129.40 126.00 126.00 404,922 -2.51(-1.96%)
Nov 17, 2020 130.00 130.63 128.45 128.52 155,192 -2.57(-1.96%)
Nov 16, 2020 131.00 131.25 129.60 131.09 174,648 +1.43(+1.10%)
Nov 13, 2020 128.89 129.99 128.89 129.65 274,530 +1.35(+1.05%)
Nov 12, 2020 129.87 129.91 127.23 128.30 582,295 -2.33(-1.79%)
Nov 11, 2020 130.75 131.58 130.05 130.64 197,429 +0.32(+0.25%)
Nov 10, 2020 128.73 130.41 128.19 130.31 410,265 +2.32(+1.81%)
Nov 09, 2020 131.54 132.76 127.85 128.00 283,674 +2.75(+2.19%)
Nov 06, 2020 125.57 126.76 125.18 125.25 106,126 -0.32(-0.26%)
Nov 05, 2020 125.72 127.75 125.44 125.57 119,550 +1.09(+0.88%)
Nov 04, 2020 126.47 127.49 124.38 124.48 170,595 -2.08(-1.64%)
Nov 03, 2020 126.30 127.71 125.69 126.56 494,978 +1.91(+1.53%)
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.