Skip to main content

Utilities ETF Vanguard (NY: VPU )

155.52 +0.60 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 108.36 109.42 107.85 108.85 333,953 +0.48(+0.44%)
Jun 29, 2020 107.04 108.38 106.07 108.38 169,691 +2.01(+1.89%)
Jun 26, 2020 107.36 108.37 105.61 106.37 304,597 -1.09(-1.02%)
Jun 25, 2020 108.62 108.62 106.16 107.46 380,541 -1.23(-1.13%)
Jun 24, 2020 108.95 109.31 107.38 108.69 541,303 -0.98(-0.89%)
Jun 23, 2020 111.85 112.06 109.42 109.67 245,758 -1.21(-1.09%)
Jun 22, 2020 109.86 111.47 108.81 110.88 192,483 +1.17(+1.07%)
Jun 19, 2020 113.60 114.15 109.71 109.71 216,552 -3.19(-2.82%)
Jun 18, 2020 112.30 112.99 111.69 112.90 147,743 -0.01(-0.01%)
Jun 17, 2020 113.78 113.78 111.98 112.91 245,099 -0.56(-0.49%)
Jun 16, 2020 115.54 116.26 112.78 113.46 247,696 +0.68(+0.60%)
Jun 15, 2020 109.92 113.62 109.00 112.78 230,700 +0.84(+0.75%)
Jun 12, 2020 114.43 114.47 110.47 111.95 332,115 -0.22(-0.19%)
Jun 11, 2020 114.90 114.90 111.42 112.17 396,974 -4.84(-4.14%)
Jun 10, 2020 117.92 118.53 116.67 117.01 266,293 -0.86(-0.73%)
Jun 09, 2020 119.33 119.33 116.63 117.87 233,977 -2.42(-2.01%)
Jun 08, 2020 117.65 120.67 117.09 120.30 545,994 +2.96(+2.53%)
Jun 05, 2020 116.80 119.47 116.80 117.33 261,652 +1.77(+1.53%)
Jun 04, 2020 117.22 117.22 114.17 115.56 588,552 -2.12(-1.80%)
Jun 03, 2020 116.83 118.52 116.83 117.68 254,115 +1.55(+1.34%)
Jun 02, 2020 115.75 116.32 114.81 116.13 280,068 +0.60(+0.52%)
Jun 01, 2020 114.47 116.20 113.68 115.53 247,211 +1.12(+0.98%)
May 29, 2020 113.40 114.84 112.64 114.40 628,540 +0.91(+0.80%)
May 28, 2020 111.89 113.98 111.86 113.50 235,352 +3.02(+2.73%)
May 27, 2020 111.06 111.22 109.03 110.48 232,473 +1.26(+1.15%)
May 26, 2020 110.40 111.17 109.05 109.23 183,070 +0.88(+0.81%)
May 22, 2020 107.23 108.35 106.87 108.35 113,153 +1.22(+1.14%)
May 21, 2020 107.85 108.56 107.01 107.13 152,071 -1.09(-1.01%)
May 20, 2020 108.54 109.31 107.84 108.22 248,132 +0.72(+0.67%)
May 19, 2020 108.76 109.11 107.44 107.49 267,194 -1.82(-1.67%)
May 18, 2020 107.39 109.98 107.39 109.31 286,167 +4.59(+4.38%)
May 15, 2020 105.40 105.40 103.08 104.72 257,177 -1.26(-1.19%)
May 14, 2020 103.88 106.27 102.27 105.99 250,402 +0.98(+0.93%)
May 13, 2020 105.60 105.63 103.78 105.01 235,780 -1.04(-0.98%)
May 12, 2020 107.45 107.86 105.90 106.05 221,942 -1.16(-1.08%)
May 11, 2020 106.96 107.72 105.39 107.21 193,524 -0.66(-0.61%)
May 08, 2020 106.88 108.17 106.43 107.87 224,814 +2.32(+2.20%)
May 07, 2020 106.13 106.92 105.32 105.55 393,594 +0.65(+0.62%)
May 06, 2020 109.09 109.16 104.89 104.90 213,686 -3.87(-3.56%)
May 05, 2020 108.44 109.96 108.25 108.77 162,370 +1.10(+1.02%)
May 04, 2020 106.42 108.05 105.86 107.67 237,099 +0.55(+0.51%)
May 01, 2020 108.36 108.36 106.47 107.12 226,421 -2.56(-2.34%)
Apr 30, 2020 111.80 111.82 108.99 109.68 216,015 -2.97(-2.64%)
Apr 29, 2020 115.29 115.29 112.08 112.65 280,824 -0.64(-0.56%)
Apr 28, 2020 114.32 115.57 112.83 113.29 189,893 +0.51(+0.45%)
Apr 27, 2020 112.04 113.54 111.75 112.78 212,932 +1.33(+1.20%)
Apr 24, 2020 111.27 111.98 109.66 111.45 221,027 +0.63(+0.57%)
Apr 23, 2020 112.83 113.20 110.24 110.82 238,633 -1.71(-1.52%)
Apr 22, 2020 111.41 113.45 110.80 112.53 148,089 +2.96(+2.70%)
Apr 21, 2020 108.91 110.52 108.30 109.57 218,150 -1.48(-1.33%)
Apr 20, 2020 114.23 114.52 110.98 111.05 256,650 -4.67(-4.04%)
Apr 17, 2020 114.55 116.23 112.97 115.72 273,817 +3.77(+3.36%)
Apr 16, 2020 112.41 112.83 110.85 111.95 174,624 +0.07(+0.06%)
Apr 15, 2020 113.15 113.83 111.43 111.89 230,602 -4.15(-3.57%)
Apr 14, 2020 115.36 116.15 114.14 116.03 252,546 +3.14(+2.78%)
Apr 13, 2020 116.32 116.32 111.70 112.90 487,036 -3.69(-3.17%)
Apr 09, 2020 113.04 118.06 112.88 116.59 467,532 +5.34(+4.80%)
Apr 08, 2020 106.41 112.20 105.56 111.25 286,338 +5.46(+5.17%)
Apr 07, 2020 110.26 110.27 105.54 105.79 504,287 -1.18(-1.10%)
Apr 06, 2020 102.49 108.01 102.49 106.96 346,440 +7.66(+7.71%)
Apr 03, 2020 102.24 103.04 98.61 99.30 256,718 -3.65(-3.55%)
Apr 02, 2020 99.31 103.56 98.89 102.95 289,472 +3.06(+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.