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, 2023 135.37 137.02 134.46 136.46 198,014 +1.21(+0.89%)
May 30, 2023 136.06 136.73 135.15 135.25 143,060 -0.51(-0.38%)
May 26, 2023 135.65 135.88 134.54 135.76 229,970 +0.08(+0.06%)
May 25, 2023 137.26 137.26 134.77 135.69 215,602 -1.91(-1.39%)
May 24, 2023 138.29 138.43 137.35 137.60 170,385 -0.84(-0.61%)
May 23, 2023 138.41 139.88 138.32 138.44 114,275 -0.39(-0.28%)
May 22, 2023 139.04 139.75 138.29 138.82 120,840 +0.07(+0.05%)
May 19, 2023 139.14 140.28 138.65 138.75 110,192 -0.19(-0.14%)
May 18, 2023 138.68 139.12 137.90 138.95 201,562 -0.50(-0.36%)
May 17, 2023 140.15 140.18 138.89 139.45 169,065 -0.31(-0.22%)
May 16, 2023 142.69 142.97 139.76 139.76 131,429 -3.15(-2.20%)
May 15, 2023 145.08 145.22 142.36 142.91 112,838 -1.79(-1.24%)
May 12, 2023 144.53 145.42 143.87 144.69 102,009 +0.84(+0.58%)
May 11, 2023 145.07 145.39 143.24 143.85 95,442 -1.57(-1.08%)
May 10, 2023 144.86 145.73 143.97 145.43 141,302 +1.40(+0.97%)
May 09, 2023 143.79 144.49 143.10 144.03 63,362 -0.22(-0.15%)
May 08, 2023 144.57 145.47 143.86 144.25 74,153 -0.37(-0.25%)
May 05, 2023 143.36 144.84 143.36 144.62 82,088 +0.95(+0.66%)
May 04, 2023 142.82 144.09 141.64 143.67 119,307 +1.01(+0.71%)
May 03, 2023 143.40 144.58 142.51 142.66 74,808 -0.38(-0.26%)
May 02, 2023 144.65 144.82 142.07 143.03 133,028 -1.78(-1.23%)
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.