Skip to main content

Utilities ETF Vanguard (NY: VPU )

142.58 +1.16 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.42 38.63 37.31 37.45 0 -0.87(-2.27%)
Jan 29, 2009 38.39 39.03 38.09 38.32 570,750 -0.24(-0.63%)
Jan 28, 2009 38.67 38.77 38.24 38.56 463,245 +0.24(+0.62%)
Jan 27, 2009 38.28 38.57 37.86 38.32 249,257 +0.21(+0.54%)
Jan 26, 2009 37.32 38.39 37.26 38.12 319,645 +0.87(+2.33%)
Jan 23, 2009 36.57 37.33 36.39 37.25 218,505 +0.09(+0.25%)
Jan 22, 2009 36.86 37.47 36.73 37.16 223,171 -0.01(-0.03%)
Jan 21, 2009 37.12 37.34 36.32 37.17 215,483 +0.40(+1.08%)
Jan 20, 2009 37.42 37.63 36.66 36.77 298,077 -0.72(-1.92%)
Jan 16, 2009 37.17 37.76 36.98 37.49 332,033 +0.80(+2.17%)
Jan 15, 2009 36.54 36.78 35.95 36.70 274,921 +0.19(+0.51%)
Jan 14, 2009 36.65 36.73 35.83 36.51 186,216 -0.58(-1.56%)
Jan 13, 2009 37.64 37.64 36.81 37.09 226,281 -0.59(-1.57%)
Jan 12, 2009 37.67 37.99 37.55 37.68 155,560 +0.01(+0.02%)
Jan 09, 2009 38.14 38.17 37.50 37.67 229,615 -0.39(-1.03%)
Jan 08, 2009 37.87 38.13 37.70 38.06 612,493 +0.14(+0.36%)
Jan 07, 2009 38.24 38.35 37.78 37.93 480,035 -0.65(-1.69%)
Jan 06, 2009 39.09 39.53 38.45 38.58 925,204 -0.41(-1.05%)
Jan 05, 2009 38.64 39.00 38.47 38.99 755,769 +0.32(+0.82%)
Jan 02, 2009 37.92 38.86 37.76 38.67 0 +0.75(+1.98%)
Jan 01, 2009 37.22 37.98 37.20 37.92 0 +0.00(+0.00%)
Dec 31, 2008 37.22 37.98 37.20 37.92 391,301 +0.78(+2.09%)
Dec 30, 2008 36.69 37.14 36.66 37.14 433,875 +0.61(+1.68%)
Dec 29, 2008 36.47 36.56 36.03 36.53 226,439 -0.02(-0.05%)
Dec 26, 2008 36.48 36.76 36.42 36.55 149,349 +0.31(+0.86%)
Dec 24, 2008 36.13 36.40 36.08 36.24 76,959 +0.14(+0.40%)
Dec 23, 2008 36.81 36.81 35.93 36.09 422,982 -0.53(-1.46%)
Dec 22, 2008 36.77 36.99 36.09 36.63 444,067 -0.57(-1.52%)
Dec 19, 2008 37.54 37.99 37.09 37.19 454,970 +0.04(+0.12%)
Dec 18, 2008 37.15 37.82 36.90 37.15 840,466 +0.08(+0.22%)
Dec 17, 2008 37.84 37.87 37.01 37.07 375,625 -0.93(-2.45%)
Dec 16, 2008 37.04 38.03 37.04 38.00 428,166 +1.27(+3.47%)
Dec 15, 2008 37.51 37.58 36.34 36.73 603,246 -0.58(-1.56%)
Dec 12, 2008 36.33 37.48 36.17 37.31 649,915 +0.20(+0.55%)
Dec 11, 2008 37.25 38.07 36.81 37.11 361,164 -0.33(-0.88%)
Dec 10, 2008 36.98 37.65 36.98 37.44 588,553 +0.61(+1.65%)
Dec 09, 2008 37.34 37.58 36.62 36.83 685,125 -0.64(-1.71%)
Dec 08, 2008 37.51 38.04 36.82 37.47 376,656 +0.45(+1.21%)
Dec 05, 2008 35.90 37.16 34.91 37.02 532,164 +0.76(+2.11%)
Dec 04, 2008 37.48 37.87 35.58 36.26 376,066 -1.58(-4.19%)
Dec 03, 2008 36.86 37.92 36.50 37.84 505,880 +0.75(+2.01%)
Dec 02, 2008 36.56 37.14 36.03 37.09 412,312 +0.81(+2.23%)
Dec 01, 2008 38.26 38.38 36.28 36.29 419,789 -2.62(-6.74%)
Nov 28, 2008 38.08 38.92 37.99 38.91 85,485 +0.80(+2.09%)
Nov 26, 2008 37.35 38.31 37.08 38.11 213,184 +0.26(+0.69%)
Nov 25, 2008 37.90 38.51 37.03 37.85 787,776 +0.40(+1.08%)
Nov 24, 2008 37.11 38.32 36.56 37.45 923,313 +0.66(+1.79%)
Nov 21, 2008 34.44 36.96 33.93 36.79 658,092 +2.82(+8.30%)
Nov 20, 2008 35.72 36.37 33.70 33.97 406,433 -2.02(-5.63%)
Nov 19, 2008 37.30 37.92 35.95 35.99 230,445 -1.12(-3.01%)
Nov 18, 2008 36.85 37.65 35.99 37.11 294,045 +0.10(+0.27%)
Nov 17, 2008 36.76 38.16 36.42 37.01 256,511 -0.02(-0.05%)
Nov 14, 2008 37.57 38.73 36.51 37.03 86,881 -1.20(-3.14%)
Nov 13, 2008 35.80 38.23 35.06 38.23 952,400 +2.50(+6.99%)
Nov 12, 2008 36.10 36.26 35.50 35.73 483,949 -0.86(-2.34%)
Nov 11, 2008 36.14 37.26 35.68 36.59 446,801 +0.01(+0.03%)
Nov 10, 2008 38.09 38.15 36.10 36.58 725,756 -0.89(-2.39%)
Nov 07, 2008 36.00 37.48 36.00 37.47 905,106 +1.63(+4.54%)
Nov 06, 2008 37.16 37.34 35.39 35.85 865,631 -1.42(-3.81%)
Nov 05, 2008 38.07 38.44 37.09 37.27 1,397,464 -1.30(-3.37%)
Nov 04, 2008 38.26 39.09 37.83 38.57 667,457 +0.60(+1.59%)
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.