Skip to main content

Utilities ETF Vanguard (NY: VPU )

147.92 -1.36 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 54.34 54.48 53.90 53.95 25,909 -0.41(-0.76%)
Dec 28, 2007 54.46 54.53 54.15 54.36 44,495 +0.28(+0.51%)
Dec 27, 2007 54.24 54.61 54.08 54.08 37,521 -0.47(-0.86%)
Dec 26, 2007 54.81 54.81 54.48 54.55 59,578 -0.22(-0.39%)
Dec 24, 2007 55.38 55.38 54.59 54.77 65,346 +0.06(+0.11%)
Dec 21, 2007 54.63 54.85 54.61 54.71 50,487 +0.38(+0.70%)
Dec 20, 2007 54.76 54.76 53.80 54.32 168,571 +0.22(+0.41%)
Dec 19, 2007 54.43 54.67 54.02 54.10 38,798 -0.22(-0.40%)
Dec 18, 2007 53.92 54.47 53.91 54.32 28,579 +0.66(+1.23%)
Dec 17, 2007 54.13 54.13 53.54 53.66 65,261 -0.67(-1.22%)
Dec 14, 2007 55.03 55.03 54.32 54.32 39,423 -1.20(-2.16%)
Dec 13, 2007 55.43 55.56 54.81 55.53 65,503 +0.56(+1.02%)
Dec 12, 2007 56.55 56.55 54.50 54.97 63,067 +0.06(+0.11%)
Dec 11, 2007 55.88 56.33 54.87 54.90 73,924 -1.26(-2.25%)
Dec 10, 2007 55.81 56.22 55.81 56.17 55,777 +0.16(+0.29%)
Dec 07, 2007 56.06 56.10 55.62 56.01 166,835 +0.14(+0.25%)
Dec 06, 2007 55.72 55.94 55.42 55.86 48,214 +0.09(+0.15%)
Dec 05, 2007 55.13 55.82 55.13 55.78 45,294 +0.75(+1.37%)
Dec 04, 2007 54.52 55.30 54.37 55.03 28,733 +0.49(+0.90%)
Dec 03, 2007 54.43 54.69 54.34 54.53 29,764 +0.26(+0.49%)
Nov 30, 2007 54.13 54.27 53.91 54.27 99,190 +0.33(+0.62%)
Nov 29, 2007 53.46 54.18 53.46 53.94 14,625 -0.19(-0.35%)
Nov 28, 2007 53.20 54.13 53.20 54.13 18,644 +0.84(+1.58%)
Nov 27, 2007 53.49 53.60 52.77 53.28 44,355 +0.36(+0.69%)
Nov 26, 2007 53.45 53.99 52.92 52.92 34,740 -0.33(-0.62%)
Nov 23, 2007 53.76 53.76 53.03 53.25 13,482 +0.08(+0.15%)
Nov 21, 2007 54.07 54.07 53.17 53.17 19,483 -0.47(-0.87%)
Nov 20, 2007 53.41 53.86 53.26 53.64 47,889 +0.52(+0.97%)
Nov 19, 2007 52.99 53.28 52.84 53.12 14,300 +0.01(+0.02%)
Nov 16, 2007 53.10 53.11 52.45 53.11 21,266 +0.14(+0.27%)
Nov 15, 2007 53.00 53.20 52.70 52.97 35,324 +0.22(+0.41%)
Nov 14, 2007 53.04 53.26 52.75 52.75 15,146 -0.14(-0.27%)
Nov 13, 2007 52.47 52.97 52.05 52.90 22,858 +0.39(+0.73%)
Nov 12, 2007 53.28 53.39 52.48 52.51 28,688 -0.92(-1.72%)
Nov 09, 2007 53.35 53.94 53.31 53.43 18,508 -0.44(-0.81%)
Nov 08, 2007 53.13 54.00 53.13 53.87 34,448 +0.83(+1.57%)
Nov 07, 2007 54.21 54.21 53.04 53.04 79,456 -1.22(-2.25%)
Nov 06, 2007 54.13 54.26 53.52 54.26 38,636 +0.15(+0.28%)
Nov 05, 2007 53.47 54.39 53.31 54.10 61,216 +0.43(+0.80%)
Nov 02, 2007 53.86 53.86 53.21 53.67 37,824 +0.26(+0.48%)
Nov 01, 2007 54.26 54.26 53.28 53.41 87,825 -1.02(-1.88%)
Oct 31, 2007 53.92 54.54 53.59 54.44 69,156 +0.80(+1.49%)
Oct 30, 2007 53.61 53.97 53.61 53.63 31,980 -0.02(-0.03%)
Oct 29, 2007 53.65 53.83 53.54 53.65 27,435 +0.42(+0.80%)
Oct 26, 2007 52.82 53.27 52.80 53.23 59,740 +0.74(+1.41%)
Oct 25, 2007 51.79 52.61 51.79 52.49 120,130 +0.99(+1.93%)
Oct 24, 2007 51.18 51.56 50.88 51.50 70,455 +0.15(+0.30%)
Oct 23, 2007 51.76 51.76 51.13 51.34 20,292 -0.02(-0.05%)
Oct 22, 2007 50.60 51.53 50.60 51.37 201,462 +0.25(+0.48%)
Oct 19, 2007 51.95 52.10 51.11 51.12 34,253 -1.15(-2.19%)
Oct 18, 2007 52.30 52.36 52.22 52.27 16,071 +0.05(+0.10%)
Oct 17, 2007 52.60 52.69 51.90 52.21 32,954 -0.23(-0.43%)
Oct 16, 2007 52.60 52.79 52.28 52.44 26,623 -0.11(-0.21%)
Oct 15, 2007 53.22 53.22 52.23 52.55 40,584 -0.62(-1.17%)
Oct 12, 2007 53.07 53.39 53.07 53.17 23,701 +0.17(+0.31%)
Oct 11, 2007 53.09 53.37 52.64 53.01 26,948 +0.51(+0.97%)
Oct 10, 2007 52.93 53.09 52.50 52.50 28,409 -0.59(-1.11%)
Oct 09, 2007 52.58 53.15 52.53 53.09 26,298 +0.65(+1.23%)
Oct 08, 2007 52.68 52.77 52.36 52.44 14,123 -0.14(-0.26%)
Oct 05, 2007 52.42 52.80 52.41 52.58 27,435 +0.34(+0.65%)
Oct 04, 2007 52.01 52.28 51.92 52.24 16,396 +0.39(+0.76%)
Oct 03, 2007 51.60 51.92 51.60 51.84 29,870 +0.02(+0.05%)
Oct 02, 2007 51.93 51.96 51.66 51.82 29,220 -0.07(-0.14%)
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.