Skip to main content

Utilities ETF Vanguard (NY: VPU )

148.35 +0.02 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 109.22 110.29 108.70 109.72 331,326 +0.48(+0.44%)
Jun 29, 2020 107.89 109.24 106.91 109.24 168,356 +2.02(+1.89%)
Jun 26, 2020 108.22 109.23 106.45 107.21 302,201 -1.10(-1.02%)
Jun 25, 2020 109.48 109.48 107.00 108.31 377,547 -1.24(-1.13%)
Jun 24, 2020 109.81 110.18 108.23 109.56 537,045 -0.98(-0.89%)
Jun 23, 2020 112.74 112.95 110.28 110.54 243,824 -1.21(-1.09%)
Jun 22, 2020 110.73 112.36 109.67 111.75 190,969 +1.18(+1.07%)
Jun 19, 2020 114.50 115.06 110.58 110.58 214,848 -3.22(-2.83%)
Jun 18, 2020 113.19 113.89 112.57 113.79 146,580 -0.01(-0.01%)
Jun 17, 2020 114.68 114.68 112.87 113.80 243,171 -0.56(-0.49%)
Jun 16, 2020 116.45 117.18 113.68 114.36 245,747 +0.69(+0.60%)
Jun 15, 2020 110.80 114.52 109.87 113.68 228,885 +0.84(+0.75%)
Jun 12, 2020 115.34 115.37 111.34 112.83 329,502 -0.22(-0.19%)
Jun 11, 2020 115.81 115.81 112.30 113.05 393,850 -4.88(-4.14%)
Jun 10, 2020 118.85 119.47 117.59 117.94 264,198 -0.87(-0.73%)
Jun 09, 2020 120.27 120.27 117.56 118.81 232,136 -2.44(-2.01%)
Jun 08, 2020 118.59 121.63 118.02 121.25 541,698 +2.99(+2.53%)
Jun 05, 2020 117.73 120.42 117.73 118.26 259,594 +1.78(+1.53%)
Jun 04, 2020 118.15 118.15 115.07 116.48 583,921 -2.14(-1.80%)
Jun 03, 2020 117.76 119.46 117.76 118.61 252,115 +1.56(+1.34%)
Jun 02, 2020 116.66 117.24 115.72 117.05 277,864 +0.61(+0.52%)
Jun 01, 2020 115.37 117.12 114.58 116.44 245,266 +1.13(+0.98%)
May 29, 2020 114.30 115.75 113.53 115.31 623,595 +0.91(+0.80%)
May 28, 2020 112.77 114.88 112.75 114.40 233,500 +3.04(+2.73%)
May 27, 2020 111.94 112.11 109.89 111.36 230,644 +1.27(+1.15%)
May 26, 2020 111.27 112.05 109.91 110.09 181,630 +0.89(+0.81%)
May 22, 2020 108.08 109.21 107.72 109.21 112,263 +1.23(+1.14%)
May 21, 2020 108.71 109.42 107.86 107.98 150,875 -1.10(-1.01%)
May 20, 2020 109.40 110.18 108.70 109.08 246,180 +0.73(+0.67%)
May 19, 2020 109.62 109.98 108.29 108.35 265,092 -1.84(-1.67%)
May 18, 2020 108.24 110.85 108.24 110.18 283,916 +4.63(+4.39%)
May 15, 2020 106.24 106.24 103.90 105.55 255,153 -1.27(-1.19%)
May 14, 2020 104.70 107.12 103.08 106.83 248,432 +0.98(+0.93%)
May 13, 2020 106.44 106.47 104.61 105.84 233,925 -1.05(-0.98%)
May 12, 2020 108.30 108.72 106.74 106.89 220,196 -1.17(-1.08%)
May 11, 2020 107.81 108.58 106.22 108.06 192,001 -0.67(-0.61%)
May 08, 2020 107.72 109.02 107.28 108.72 223,045 +2.34(+2.20%)
May 07, 2020 106.97 107.77 106.16 106.39 390,497 +0.66(+0.62%)
May 06, 2020 109.95 110.02 105.72 105.73 212,005 -3.90(-3.56%)
May 05, 2020 109.30 110.83 109.11 109.63 161,092 +1.11(+1.02%)
May 04, 2020 107.27 108.91 106.70 108.52 235,234 +0.55(+0.51%)
May 01, 2020 109.22 109.22 107.32 107.97 224,639 -2.58(-2.34%)
Apr 30, 2020 112.69 112.70 109.86 110.55 214,315 -3.00(-2.64%)
Apr 29, 2020 116.21 116.21 112.97 113.55 278,615 -0.64(-0.56%)
Apr 28, 2020 115.22 116.49 113.73 114.19 188,399 +0.51(+0.45%)
Apr 27, 2020 112.93 114.44 112.64 113.68 211,257 +1.34(+1.20%)
Apr 24, 2020 112.15 112.87 110.53 112.33 219,288 +0.63(+0.57%)
Apr 23, 2020 113.72 114.10 111.11 111.70 236,755 -1.72(-1.52%)
Apr 22, 2020 112.29 114.35 111.67 113.42 146,924 +2.99(+2.70%)
Apr 21, 2020 109.78 111.40 109.15 110.44 216,434 -1.49(-1.33%)
Apr 20, 2020 115.14 115.42 111.86 111.93 254,631 -4.71(-4.04%)
Apr 17, 2020 115.46 117.16 113.87 116.64 271,662 +3.79(+3.36%)
Apr 16, 2020 113.30 113.72 111.73 112.84 173,250 +0.07(+0.06%)
Apr 15, 2020 114.05 114.73 112.31 112.77 228,787 -4.18(-3.57%)
Apr 14, 2020 116.28 117.07 115.05 116.95 250,559 +3.16(+2.78%)
Apr 13, 2020 117.24 117.24 112.59 113.79 483,204 -3.72(-3.17%)
Apr 09, 2020 113.93 119.00 113.77 117.52 463,853 +5.38(+4.80%)
Apr 08, 2020 107.25 113.09 106.40 112.13 284,085 +5.51(+5.16%)
Apr 07, 2020 111.13 111.15 106.38 106.62 500,319 -1.19(-1.10%)
Apr 06, 2020 103.31 108.86 103.31 107.81 343,715 +7.72(+7.71%)
Apr 03, 2020 103.05 103.86 99.40 100.09 254,698 -3.68(-3.55%)
Apr 02, 2020 100.10 104.38 99.68 103.77 287,195 +3.08(+3.06%)
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.