Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 149.46 149.46 147.07 147.92 109,021 -1.36(-0.91%)
Jun 27, 2024 149.15 149.47 148.26 149.28 102,116 +0.21(+0.14%)
Jun 26, 2024 149.14 149.23 148.19 149.07 88,022 -0.52(-0.34%)
Jun 25, 2024 150.91 150.97 149.10 149.58 104,500 -1.38(-0.91%)
Jun 24, 2024 149.11 151.45 149.00 150.96 157,409 +1.86(+1.25%)
Jun 21, 2024 150.50 150.54 149.00 149.10 93,301 -0.77(-0.52%)
Jun 20, 2024 148.92 150.01 148.62 149.87 171,165 +1.23(+0.83%)
Jun 18, 2024 147.48 148.64 147.33 148.64 164,224 +0.01(+0.01%)
Jun 17, 2024 149.49 149.71 148.42 148.63 153,652 -1.61(-1.07%)
Jun 14, 2024 149.69 150.24 149.02 150.24 121,433 -0.22(-0.14%)
Jun 13, 2024 150.50 150.99 149.01 150.46 168,287 +0.20(+0.13%)
Jun 12, 2024 152.93 152.93 149.86 150.26 182,781 -0.97(-0.64%)
Jun 11, 2024 150.90 151.38 149.97 151.23 159,423 -0.93(-0.61%)
Jun 10, 2024 150.28 152.27 150.00 152.16 134,262 +1.91(+1.27%)
Jun 07, 2024 150.84 151.75 150.23 150.25 137,294 -1.65(-1.08%)
Jun 06, 2024 153.29 154.02 151.83 151.89 119,067 -1.81(-1.18%)
Jun 05, 2024 154.40 154.40 153.37 153.71 189,247 -1.00(-0.65%)
Jun 04, 2024 154.12 155.02 152.84 154.71 969,902 +0.11(+0.07%)
Jun 03, 2024 156.26 156.26 154.04 154.60 167,450 -1.53(-0.98%)
May 31, 2024 153.98 156.29 153.42 156.13 99,164 +2.84(+1.85%)
May 30, 2024 151.90 153.49 151.63 153.29 182,061 +1.90(+1.25%)
May 29, 2024 151.99 152.04 150.76 151.40 131,638 -1.91(-1.24%)
May 28, 2024 153.85 154.33 153.04 153.30 167,320 -0.26(-0.17%)
May 24, 2024 152.53 154.04 152.26 153.56 87,502 +1.47(+0.96%)
May 23, 2024 154.65 154.65 152.01 152.09 173,337 -2.72(-1.76%)
May 22, 2024 155.96 156.34 154.72 154.81 121,237 -1.82(-1.17%)
May 21, 2024 155.29 156.72 155.29 156.63 131,974 +1.31(+0.84%)
May 20, 2024 155.95 155.95 155.08 155.32 129,807 -0.27(-0.17%)
May 17, 2024 155.45 156.02 154.82 155.59 164,417 +0.14(+0.09%)
May 16, 2024 156.01 156.76 155.31 155.45 123,674 -0.48(-0.31%)
May 15, 2024 155.31 156.43 155.06 155.93 314,858 +2.19(+1.43%)
May 14, 2024 154.00 154.33 153.02 153.74 169,870 +0.29(+0.19%)
May 13, 2024 153.91 154.71 153.18 153.45 214,356 +0.14(+0.09%)
May 10, 2024 154.18 154.57 153.00 153.31 196,711 -0.30(-0.19%)
May 09, 2024 151.13 153.65 150.81 153.61 249,936 +2.48(+1.64%)
May 08, 2024 149.34 151.29 149.25 151.13 235,365 +1.34(+0.89%)
May 07, 2024 148.78 149.91 148.64 149.79 163,359 +1.52(+1.02%)
May 06, 2024 147.97 148.37 147.02 148.27 203,935 +0.82(+0.56%)
May 03, 2024 147.34 147.86 146.35 147.45 144,637 +1.11(+0.76%)
May 02, 2024 146.04 146.50 144.92 146.34 273,519 +1.04(+0.72%)
May 01, 2024 143.46 146.69 143.15 145.30 169,854 +1.66(+1.15%)
Apr 30, 2024 143.78 144.77 142.73 143.64 92,531 -0.83(-0.58%)
Apr 29, 2024 143.25 144.65 143.25 144.47 130,416 +2.13(+1.50%)
Apr 26, 2024 143.86 144.07 142.34 142.34 162,595 -1.64(-1.14%)
Apr 25, 2024 142.96 144.43 142.01 143.98 131,499 +0.49(+0.34%)
Apr 24, 2024 141.59 143.93 140.67 143.49 121,426 +0.91(+0.64%)
Apr 23, 2024 141.72 143.32 141.45 142.58 137,485 +0.67(+0.47%)
Apr 22, 2024 140.52 142.27 139.74 141.91 112,720 +1.46(+1.04%)
Apr 19, 2024 138.70 140.83 138.70 140.45 133,446 +2.08(+1.51%)
Apr 18, 2024 138.03 138.85 137.26 138.37 137,422 +0.67(+0.49%)
Apr 17, 2024 135.82 138.05 135.62 137.69 115,869 +2.78(+2.06%)
Apr 16, 2024 136.55 136.55 134.55 134.91 131,566 -1.88(-1.38%)
Apr 15, 2024 138.97 139.59 136.30 136.80 154,981 -1.27(-0.92%)
Apr 12, 2024 139.41 139.83 137.54 138.07 137,833 -1.06(-0.76%)
Apr 11, 2024 140.16 140.34 138.23 139.13 92,137 -0.24(-0.17%)
Apr 10, 2024 139.59 139.91 138.31 139.37 179,655 -2.60(-1.83%)
Apr 09, 2024 141.67 142.36 141.09 141.97 250,848 +0.59(+0.41%)
Apr 08, 2024 140.55 141.62 140.34 141.38 158,762 +0.85(+0.61%)
Apr 05, 2024 139.20 140.82 138.49 140.53 236,952 +0.60(+0.43%)
Apr 04, 2024 141.26 141.82 139.05 139.92 167,304 -0.37(-0.26%)
Apr 03, 2024 140.66 141.15 139.80 140.29 168,245 -0.47(-0.33%)
Apr 02, 2024 140.24 141.47 140.21 140.76 176,034 +0.15(+0.11%)
Apr 01, 2024 141.53 141.53 139.77 140.61 470,700 -0.79(-0.56%)
Mar 28, 2024 140.25 141.60 141.53 141.40 376,813 +1.15(+0.82%)
Mar 27, 2024 137.58 140.28 137.58 140.25 234,564 +3.65(+2.67%)
Mar 26, 2024 138.38 138.82 136.54 136.60 199,872 -1.67(-1.20%)
Mar 25, 2024 137.83 138.33 137.45 138.27 114,192 +0.75(+0.55%)
Mar 22, 2024 138.21 138.44 137.41 137.51 87,799 -0.91(-0.66%)
Mar 21, 2024 139.00 139.88 138.43 138.43 158,683 -0.12(-0.09%)
Mar 20, 2024 138.04 139.05 137.74 138.54 126,805 +0.39(+0.28%)
Mar 19, 2024 137.14 138.32 137.04 138.16 167,166 +1.28(+0.94%)
Mar 18, 2024 136.63 137.76 135.83 136.88 123,415 +0.40(+0.29%)
Mar 15, 2024 135.87 137.14 135.70 136.48 104,083 +0.05(+0.04%)
Mar 14, 2024 137.28 137.46 135.35 136.43 101,900 -1.00(-0.73%)
Mar 13, 2024 137.41 138.54 137.15 137.43 179,772 +0.85(+0.62%)
Mar 12, 2024 137.43 137.56 135.75 136.58 159,894 -1.22(-0.89%)
Mar 11, 2024 137.08 138.22 136.53 137.80 337,277 +0.66(+0.48%)
Mar 08, 2024 137.36 137.59 136.16 137.15 271,342 +0.30(+0.22%)
Mar 07, 2024 137.02 137.36 136.68 136.85 153,051 +0.96(+0.71%)
Mar 06, 2024 135.44 136.55 135.34 135.89 157,267 +1.30(+0.97%)
Mar 05, 2024 135.29 137.52 134.07 134.59 281,935 -0.28(-0.21%)
Mar 04, 2024 132.16 135.10 132.16 134.87 202,325 +2.21(+1.67%)
Mar 01, 2024 133.10 133.10 131.01 132.65 323,012 -0.60(-0.45%)
Feb 29, 2024 133.75 134.46 132.72 133.26 149,836 +0.10(+0.07%)
Feb 28, 2024 132.57 133.33 132.28 133.16 184,523 +0.49(+0.37%)
Feb 27, 2024 130.90 132.78 130.53 132.67 199,197 +2.45(+1.88%)
Feb 26, 2024 132.37 132.37 130.02 130.22 204,025 -2.48(-1.87%)
Feb 23, 2024 132.25 133.39 131.92 132.70 476,176 +0.71(+0.54%)
Feb 22, 2024 132.19 132.53 131.03 131.99 160,885 -1.06(-0.80%)
Feb 21, 2024 132.17 133.28 131.71 133.05 141,158 +1.60(+1.21%)
Feb 20, 2024 131.40 132.96 131.08 131.45 189,873 -0.10(-0.08%)
Feb 16, 2024 131.62 132.15 130.33 131.55 225,689 -0.10(-0.08%)
Feb 15, 2024 129.88 131.71 129.87 131.65 254,473 +2.22(+1.72%)
Feb 14, 2024 129.08 129.64 128.47 129.43 337,494 +0.71(+0.55%)
Feb 13, 2024 130.09 130.64 126.99 128.72 421,101 -2.31(-1.76%)
Feb 12, 2024 129.38 131.03 129.16 131.03 258,204 +1.62(+1.25%)
Feb 09, 2024 128.52 129.51 128.28 129.41 201,374 +0.57(+0.44%)
Feb 08, 2024 129.32 129.32 127.75 128.84 234,646 -0.81(-0.63%)
Feb 07, 2024 129.98 130.19 129.03 129.66 153,281 +0.07(+0.05%)
Feb 06, 2024 128.97 129.92 128.57 129.59 209,590 +0.59(+0.46%)
Feb 05, 2024 130.61 130.66 128.98 128.99 221,474 -2.82(-2.14%)
Feb 02, 2024 132.68 133.10 130.93 131.81 399,706 -2.29(-1.71%)
Feb 01, 2024 131.07 134.12 130.66 134.10 281,516 +2.70(+2.05%)
Jan 31, 2024 132.83 133.54 130.87 131.40 1,205,068 -0.48(-0.36%)
Jan 30, 2024 131.68 132.70 130.84 131.88 823,399 -0.13(-0.10%)
Jan 29, 2024 131.13 132.44 130.41 132.01 233,286 +0.92(+0.70%)
Jan 26, 2024 131.03 131.62 130.73 131.09 193,506 +0.29(+0.22%)
Jan 25, 2024 129.92 130.80 129.08 130.80 207,780 +2.31(+1.80%)
Jan 24, 2024 131.14 131.38 128.30 128.49 269,864 -1.84(-1.42%)
Jan 23, 2024 130.26 130.81 129.67 130.33 259,589 +0.24(+0.18%)
Jan 22, 2024 130.58 131.57 129.59 130.09 244,898 -0.45(-0.34%)
Jan 19, 2024 130.98 130.98 129.75 130.54 248,454 -0.15(-0.11%)
Jan 18, 2024 131.54 131.54 130.02 130.69 197,182 -1.31(-0.99%)
Jan 17, 2024 133.18 134.24 131.10 132.00 191,054 -1.91(-1.43%)
Jan 16, 2024 134.94 135.14 133.65 133.91 251,826 -1.61(-1.19%)
Jan 12, 2024 135.60 136.19 135.07 135.52 193,202 +0.74(+0.55%)
Jan 11, 2024 137.56 137.56 134.38 134.78 252,142 -3.20(-2.32%)
Jan 10, 2024 138.10 138.64 137.58 137.98 265,396 -0.12(-0.09%)
Jan 09, 2024 138.39 138.60 137.71 138.10 173,074 -1.07(-0.77%)
Jan 08, 2024 137.95 139.24 137.59 139.17 203,812 +1.09(+0.79%)
Jan 05, 2024 137.58 138.90 136.92 138.08 227,351 +0.43(+0.31%)
Jan 04, 2024 138.43 138.98 137.58 137.65 211,996 -0.61(-0.44%)
Jan 03, 2024 137.48 138.53 136.83 138.26 177,464 +0.51(+0.37%)
Jan 02, 2024 135.22 138.12 135.12 137.75 333,915 +1.81(+1.34%)
Dec 29, 2023 135.84 136.21 135.08 135.94 221,532 -0.26(-0.19%)
Dec 28, 2023 134.98 136.35 134.88 136.19 253,240 +0.97(+0.72%)
Dec 27, 2023 135.34 135.50 134.72 135.22 202,911 -0.20(-0.15%)
Dec 26, 2023 134.53 135.89 134.43 135.42 177,900 +0.84(+0.63%)
Dec 22, 2023 134.59 135.90 134.36 134.58 253,967 +0.53(+0.39%)
Dec 21, 2023 134.26 134.94 133.15 134.05 315,175 +0.38(+0.28%)
Dec 20, 2023 136.30 136.56 133.68 133.68 330,450 -2.70(-1.98%)
Dec 19, 2023 136.07 136.58 135.55 136.37 208,960 +0.86(+0.64%)
Dec 18, 2023 135.98 136.85 135.25 135.51 290,192 -0.31(-0.23%)
Dec 15, 2023 137.41 137.41 134.90 135.82 209,370 -2.39(-1.73%)
Dec 14, 2023 140.54 141.38 137.95 138.21 330,633 -1.50(-1.08%)
Dec 13, 2023 134.84 139.78 134.09 139.71 194,164 +4.94(+3.67%)
Dec 12, 2023 135.28 135.36 133.69 134.77 158,628 -0.42(-0.31%)
Dec 11, 2023 133.93 135.38 133.81 135.20 294,319 +0.66(+0.49%)
Dec 08, 2023 134.74 135.13 133.56 134.54 257,394 -0.27(-0.20%)
Dec 07, 2023 134.96 135.68 134.13 134.80 179,966 -0.31(-0.23%)
Dec 06, 2023 133.79 135.12 133.79 135.12 120,956 +1.90(+1.42%)
Dec 05, 2023 134.25 134.29 132.77 133.22 175,229 -1.07(-0.80%)
Dec 04, 2023 133.78 135.25 133.45 134.29 228,584 -0.28(-0.20%)
Dec 01, 2023 132.78 134.58 132.07 134.57 144,625 +1.81(+1.36%)
Nov 30, 2023 132.47 132.95 131.67 132.76 184,982 +0.61(+0.46%)
Nov 29, 2023 133.38 133.84 131.74 132.15 449,175 -0.99(-0.75%)
Nov 28, 2023 132.78 134.14 132.27 133.14 243,183 +0.40(+0.30%)
Nov 27, 2023 132.53 133.03 131.74 132.74 330,734 +0.21(+0.16%)
Nov 24, 2023 132.01 132.61 131.90 132.53 102,147 +0.33(+0.25%)
Nov 22, 2023 132.03 132.32 131.26 132.20 169,422 +0.58(+0.44%)
Nov 21, 2023 131.42 131.97 130.41 131.62 254,466 +0.16(+0.12%)
Nov 20, 2023 131.41 131.95 129.96 131.46 273,094 -0.44(-0.34%)
Nov 17, 2023 132.31 132.40 131.25 131.91 117,879 +0.38(+0.29%)
Nov 16, 2023 131.91 132.61 131.48 131.52 161,825 +0.60(+0.46%)
Nov 15, 2023 130.97 132.83 130.68 130.92 197,278 -0.37(-0.28%)
Nov 14, 2023 128.56 131.39 128.56 131.30 303,631 +5.20(+4.12%)
Nov 13, 2023 127.18 127.60 125.91 126.10 169,545 -1.50(-1.18%)
Nov 10, 2023 127.62 127.99 126.91 127.60 282,376 +0.58(+0.46%)
Nov 09, 2023 128.90 129.25 127.02 127.02 294,544 -1.79(-1.39%)
Nov 08, 2023 129.27 129.27 127.44 128.81 356,891 -0.99(-0.76%)
Nov 07, 2023 130.81 130.84 129.65 129.80 209,600 -1.00(-0.77%)
Nov 06, 2023 131.24 131.76 130.74 130.81 216,357 -0.46(-0.35%)
Nov 03, 2023 132.27 132.83 131.27 131.27 301,151 +0.90(+0.69%)
Nov 02, 2023 127.95 130.93 127.95 130.36 214,486 +2.49(+1.94%)
Nov 01, 2023 126.43 128.54 125.36 127.88 222,207 +1.57(+1.24%)
Oct 31, 2023 125.74 126.46 125.02 126.31 193,288 +1.09(+0.87%)
Oct 30, 2023 124.99 126.08 123.95 125.22 243,185 +0.79(+0.63%)
Oct 27, 2023 126.36 126.82 124.00 124.43 2,101,783 -2.40(-1.89%)
Oct 26, 2023 125.98 127.83 125.98 126.83 271,371 +1.13(+0.90%)
Oct 25, 2023 124.74 125.87 124.31 125.70 236,832 +0.64(+0.51%)
Oct 24, 2023 123.61 125.55 123.54 125.06 334,885 +2.99(+2.45%)
Oct 23, 2023 122.15 123.82 121.13 122.07 274,655 -1.04(-0.85%)
Oct 20, 2023 124.08 125.29 123.11 123.11 186,731 -1.30(-1.04%)
Oct 19, 2023 125.41 126.41 124.33 124.41 262,185 -1.23(-0.98%)
Oct 18, 2023 126.60 127.36 124.98 125.64 239,409 -1.23(-0.97%)
Oct 17, 2023 126.10 127.67 125.98 126.87 163,866 -0.25(-0.19%)
Oct 16, 2023 126.06 127.54 125.25 127.11 331,194 +1.41(+1.12%)
Oct 13, 2023 125.36 126.57 124.95 125.71 172,976 +1.20(+0.96%)
Oct 12, 2023 126.05 126.49 123.40 124.51 430,172 -1.99(-1.58%)
Oct 11, 2023 125.07 126.57 124.45 126.50 265,109 +2.01(+1.62%)
Oct 10, 2023 122.79 124.61 122.79 124.49 283,913 +1.58(+1.29%)
Oct 09, 2023 121.50 122.91 121.09 122.91 261,751 +1.17(+0.96%)
Oct 06, 2023 118.75 122.02 116.70 121.74 429,863 +1.59(+1.32%)
Oct 05, 2023 120.41 120.78 119.00 120.15 377,492 -0.43(-0.36%)
Oct 04, 2023 121.21 121.48 118.77 120.58 474,957 -0.19(-0.15%)
Oct 03, 2023 118.43 121.06 116.86 120.77 694,102 +1.27(+1.06%)
Oct 02, 2023 124.60 124.60 118.17 119.50 708,210 -5.79(-4.62%)
Sep 29, 2023 126.08 127.01 124.52 125.28 458,310 +0.30(+0.24%)
Sep 28, 2023 128.13 128.44 124.84 124.98 371,222 -2.77(-2.16%)
Sep 27, 2023 129.99 130.23 127.41 127.75 839,550 -2.48(-1.91%)
Sep 26, 2023 133.59 133.59 129.93 130.23 194,883 -3.90(-2.91%)
Sep 25, 2023 133.41 134.21 133.40 134.13 141,745 -0.12(-0.09%)
Sep 22, 2023 134.06 135.07 133.47 134.25 143,930 -0.19(-0.14%)
Sep 21, 2023 135.52 136.02 134.44 134.44 187,298 -1.42(-1.05%)
Sep 20, 2023 136.28 137.28 135.66 135.86 119,044 -0.06(-0.04%)
Sep 19, 2023 136.54 137.03 135.85 135.92 97,578 -0.74(-0.54%)
Sep 18, 2023 136.79 137.00 135.73 136.66 185,414 +0.00(+0.00%)
Sep 15, 2023 136.99 138.13 136.63 136.66 153,125 -0.62(-0.45%)
Sep 14, 2023 135.95 137.36 135.95 137.28 195,057 +1.89(+1.39%)
Sep 13, 2023 133.91 135.93 133.91 135.40 250,095 +1.51(+1.13%)
Sep 12, 2023 133.56 134.16 132.84 133.89 157,732 +0.31(+0.23%)
Sep 11, 2023 133.07 134.34 133.07 133.57 154,703 +0.41(+0.31%)
Sep 08, 2023 132.12 133.32 131.85 133.17 189,029 +1.25(+0.95%)
Sep 07, 2023 131.03 132.98 131.01 131.91 195,373 +1.62(+1.25%)
Sep 06, 2023 130.34 130.55 129.70 130.29 144,989 +0.12(+0.09%)
Sep 05, 2023 131.99 132.13 129.45 130.17 261,579 -2.06(-1.56%)
Sep 01, 2023 133.55 133.92 131.21 132.23 307,872 -0.48(-0.36%)
Aug 31, 2023 134.31 134.65 132.71 132.71 197,868 -1.21(-0.90%)
Aug 30, 2023 134.14 134.94 133.49 133.92 213,331 -0.53(-0.39%)
Aug 29, 2023 134.14 134.85 133.61 134.44 200,833 +0.53(+0.39%)
Aug 28, 2023 134.31 135.01 133.77 133.92 178,462 +0.01(+0.01%)
Aug 25, 2023 133.13 134.53 133.09 133.91 200,059 +0.93(+0.70%)
Aug 24, 2023 133.59 135.29 132.85 132.97 291,583 -0.76(-0.57%)
Aug 23, 2023 133.93 133.96 132.93 133.73 230,933 +0.50(+0.37%)
Aug 22, 2023 132.80 133.57 132.36 133.23 232,832 +0.33(+0.25%)
Aug 21, 2023 133.34 133.62 131.86 132.90 211,340 -0.78(-0.58%)
Aug 18, 2023 133.21 134.02 132.99 133.68 169,698 +0.63(+0.48%)
Aug 17, 2023 133.55 134.74 132.97 133.05 205,086 -0.39(-0.29%)
Aug 16, 2023 133.53 134.05 133.03 133.44 232,698 +0.61(+0.46%)
Aug 15, 2023 134.50 134.50 132.83 132.83 341,311 -2.43(-1.80%)
Aug 14, 2023 136.28 136.28 134.64 135.26 256,900 -1.21(-0.88%)
Aug 11, 2023 135.89 136.67 135.53 136.47 163,199 +0.68(+0.50%)
Aug 10, 2023 136.93 137.56 135.43 135.78 171,055 -0.46(-0.34%)
Aug 09, 2023 135.85 137.41 135.59 136.24 931,282 +0.39(+0.29%)
Aug 08, 2023 135.18 135.92 134.08 135.85 288,838 +0.40(+0.29%)
Aug 07, 2023 135.76 136.46 135.40 135.45 200,192 +0.13(+0.09%)
Aug 04, 2023 137.22 138.07 134.79 135.33 339,272 -1.49(-1.09%)
Aug 03, 2023 139.60 139.73 136.81 136.82 326,722 -3.16(-2.26%)
Aug 02, 2023 139.49 140.51 139.23 139.98 191,297 +0.07(+0.05%)
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.