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 (%)
Mar 31, 2011 44.88 44.88 44.55 44.66 68,453 -0.09(-0.20%)
Mar 30, 2011 44.42 44.88 44.31 44.75 186,666 +0.55(+1.25%)
Mar 29, 2011 43.94 44.24 43.72 44.20 48,446 +0.38(+0.86%)
Mar 28, 2011 44.07 44.24 43.80 43.82 87,695 -0.18(-0.41%)
Mar 25, 2011 44.25 44.25 43.93 44.00 61,690 +0.05(+0.11%)
Mar 24, 2011 44.11 44.11 43.68 43.96 214,874 +0.18(+0.41%)
Mar 23, 2011 43.96 43.96 43.52 43.78 50,822 -0.04(-0.09%)
Mar 22, 2011 43.96 43.99 43.68 43.82 52,741 +0.04(+0.09%)
Mar 21, 2011 43.83 43.90 43.72 43.78 87,313 +0.61(+1.41%)
Mar 18, 2011 43.49 43.56 43.02 43.17 48,779 +0.19(+0.43%)
Mar 17, 2011 43.34 43.40 42.71 42.98 87,530 +0.12(+0.27%)
Mar 16, 2011 43.37 43.53 42.61 42.87 176,892 -0.66(-1.52%)
Mar 15, 2011 43.49 44.30 43.43 43.53 125,479 -0.77(-1.74%)
Mar 14, 2011 44.39 44.41 44.00 44.30 97,502 -0.51(-1.13%)
Mar 11, 2011 44.66 44.90 44.52 44.80 65,824 +0.15(+0.33%)
Mar 10, 2011 45.12 45.12 44.65 44.66 72,990 -0.68(-1.49%)
Mar 09, 2011 44.85 45.35 44.85 45.33 288,705 +0.46(+1.02%)
Mar 08, 2011 44.45 44.97 44.45 44.87 85,173 +0.47(+1.05%)
Mar 07, 2011 44.44 44.76 44.29 44.41 80,499 +0.10(+0.23%)
Mar 04, 2011 44.68 44.68 43.97 44.30 66,743 -0.26(-0.58%)
Mar 03, 2011 44.45 44.64 44.38 44.56 54,843 +0.45(+1.02%)
Mar 02, 2011 43.95 44.16 43.89 44.11 71,067 +0.15(+0.34%)
Mar 01, 2011 44.37 44.57 43.96 43.96 106,268 -0.35(-0.80%)
Feb 28, 2011 44.08 44.53 43.96 44.32 72,982 +0.45(+1.02%)
Feb 25, 2011 43.67 43.88 43.58 43.87 24,103 +0.33(+0.77%)
Feb 24, 2011 43.84 43.84 43.48 43.53 58,013 -0.16(-0.37%)
Feb 23, 2011 43.85 44.02 43.70 43.70 48,205 -0.20(-0.45%)
Feb 22, 2011 44.02 44.10 43.77 43.89 68,164 -0.18(-0.41%)
Feb 18, 2011 43.91 44.14 43.91 44.07 173,653 -0.01(-0.03%)
Feb 17, 2011 43.76 44.10 43.76 44.09 67,625 +0.19(+0.44%)
Feb 16, 2011 44.04 44.08 43.71 43.89 50,992 -0.08(-0.19%)
Feb 15, 2011 43.77 44.02 43.68 43.98 91,656 +0.11(+0.25%)
Feb 14, 2011 44.02 44.02 43.67 43.87 94,556 -0.25(-0.57%)
Feb 11, 2011 44.19 44.25 44.02 44.12 64,366 +0.01(+0.03%)
Feb 10, 2011 43.90 44.14 43.75 44.11 54,659 +0.04(+0.10%)
Feb 09, 2011 44.02 44.09 43.84 44.06 80,245 -0.01(-0.03%)
Feb 08, 2011 44.21 44.21 43.96 44.07 108,225 +0.00(+0.00%)
Feb 07, 2011 43.77 44.09 43.77 44.07 55,074 +0.26(+0.60%)
Feb 04, 2011 44.10 44.10 43.61 43.81 46,430 -0.26(-0.58%)
Feb 03, 2011 43.88 44.09 43.73 44.07 88,983 +0.16(+0.36%)
Feb 02, 2011 43.96 44.07 43.88 43.91 56,610 -0.20(-0.46%)
Feb 01, 2011 43.83 44.14 43.71 44.11 50,858 +0.51(+1.16%)
Jan 31, 2011 43.48 43.74 43.48 43.61 67,431 +0.07(+0.16%)
Jan 28, 2011 43.94 44.23 43.52 43.53 79,120 -0.61(-1.38%)
Jan 27, 2011 44.09 44.24 43.93 44.14 37,070 +0.14(+0.32%)
Jan 26, 2011 44.19 44.19 43.87 44.00 65,781 -0.08(-0.19%)
Jan 25, 2011 44.16 44.18 43.93 44.09 72,710 -0.06(-0.13%)
Jan 24, 2011 43.95 44.26 43.91 44.14 63,884 +0.27(+0.61%)
Jan 21, 2011 44.18 44.18 43.79 43.87 91,979 -0.04(-0.09%)
Jan 20, 2011 43.80 44.04 43.68 43.91 77,544 +0.20(+0.46%)
Jan 19, 2011 43.87 43.93 43.64 43.71 45,829 -0.13(-0.30%)
Jan 18, 2011 43.71 43.84 43.65 43.84 106,834 +0.17(+0.38%)
Jan 14, 2011 43.54 43.71 43.42 43.68 100,820 +0.17(+0.40%)
Jan 13, 2011 43.62 43.62 43.32 43.50 48,855 -0.03(-0.06%)
Jan 12, 2011 43.57 43.71 43.43 43.53 80,818 +0.24(+0.55%)
Jan 11, 2011 43.43 43.43 43.20 43.29 53,559 +0.03(+0.07%)
Jan 10, 2011 43.36 43.36 42.93 43.26 91,021 -0.16(-0.37%)
Jan 07, 2011 43.28 43.42 43.00 43.42 68,422 +0.23(+0.53%)
Jan 06, 2011 43.16 43.23 42.95 43.19 73,112 -0.01(-0.03%)
Jan 05, 2011 43.39 43.39 43.12 43.20 83,571 -0.19(-0.44%)
Jan 04, 2011 43.38 43.48 43.01 43.39 139,362 +0.14(+0.33%)
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.