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 (%)
May 31, 2012 50.80 51.48 50.78 51.22 78,527 +0.32(+0.63%)
May 30, 2012 51.02 51.41 50.83 50.90 72,216 -0.39(-0.76%)
May 29, 2012 51.32 51.32 51.02 51.29 73,126 +0.24(+0.47%)
May 25, 2012 50.95 51.23 50.95 51.05 45,032 +0.11(+0.21%)
May 24, 2012 50.63 51.15 50.59 50.94 50,787 +0.29(+0.57%)
May 23, 2012 50.68 51.00 50.42 50.65 63,342 -0.32(-0.63%)
May 22, 2012 50.83 51.08 50.80 50.98 59,027 +0.28(+0.56%)
May 21, 2012 50.56 50.71 50.36 50.69 92,887 +0.13(+0.25%)
May 18, 2012 50.80 50.99 50.48 50.57 65,668 -0.11(-0.21%)
May 17, 2012 51.00 51.09 50.67 50.67 60,205 -0.32(-0.63%)
May 16, 2012 51.13 51.14 50.90 51.00 94,954 +0.05(+0.09%)
May 15, 2012 51.23 51.31 50.83 50.95 104,314 -0.30(-0.59%)
May 14, 2012 51.14 51.45 50.98 51.25 173,652 -0.15(-0.29%)
May 11, 2012 51.24 51.65 51.24 51.40 48,921 +0.04(+0.08%)
May 10, 2012 51.08 51.53 51.08 51.36 77,778 +0.47(+0.92%)
May 09, 2012 50.64 51.10 50.50 50.89 124,731 -0.03(-0.05%)
May 08, 2012 50.63 50.93 50.59 50.91 159,042 +0.17(+0.33%)
May 07, 2012 50.79 50.82 50.59 50.75 48,470 -0.13(-0.25%)
May 04, 2012 50.76 51.11 50.73 50.87 66,887 +0.03(+0.07%)
May 03, 2012 51.03 51.31 50.78 50.84 64,809 -0.22(-0.43%)
May 02, 2012 51.17 51.17 50.97 51.06 77,729 -0.29(-0.56%)
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.