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 (%)
Sep 28, 2007 51.81 51.89 51.13 51.13 45,454 -0.63(-1.21%)
Sep 27, 2007 52.00 52.04 51.68 51.76 39,773 -0.32(-0.61%)
Sep 26, 2007 51.98 52.25 51.87 52.08 16,396 +0.32(+0.62%)
Sep 25, 2007 51.77 52.01 51.56 51.76 32,467 +0.03(+0.06%)
Sep 24, 2007 51.75 52.05 51.68 51.73 52,922 -0.38(-0.73%)
Sep 21, 2007 52.43 52.43 52.00 52.11 12,500 +0.19(+0.37%)
Sep 20, 2007 52.29 52.34 51.79 51.92 54,383 -0.48(-0.92%)
Sep 19, 2007 52.20 52.53 52.09 52.40 28,571 +0.81(+1.58%)
Sep 18, 2007 50.88 51.63 50.80 51.59 31,818 +0.94(+1.86%)
Sep 17, 2007 50.93 50.93 50.48 50.65 19,155 -0.30(-0.59%)
Sep 14, 2007 50.54 51.00 50.54 50.95 36,526 +0.28(+0.56%)
Sep 13, 2007 50.83 51.00 50.66 50.67 36,850 -0.01(-0.01%)
Sep 12, 2007 50.42 50.84 50.34 50.67 8,279 +0.15(+0.30%)
Sep 11, 2007 49.94 50.53 49.94 50.52 16,720 +0.68(+1.36%)
Sep 10, 2007 50.17 50.21 49.61 49.84 21,104 -0.14(-0.27%)
Sep 07, 2007 50.23 50.39 49.70 49.98 114,935 -0.74(-1.46%)
Sep 06, 2007 50.29 50.73 50.05 50.71 48,701 +0.54(+1.08%)
Sep 05, 2007 50.38 50.38 49.83 50.17 88,149 -0.57(-1.12%)
Sep 04, 2007 49.91 50.90 49.91 50.74 115,747 +0.63(+1.25%)
Aug 31, 2007 49.93 50.11 49.43 50.11 9,253 +0.88(+1.79%)
Aug 30, 2007 49.70 50.01 49.23 49.23 39,610 -0.76(-1.52%)
Aug 29, 2007 49.26 50.02 49.08 49.99 62,338 +1.17(+2.40%)
Aug 28, 2007 49.51 49.51 48.72 48.82 17,857 -0.63(-1.28%)
Aug 27, 2007 50.43 50.43 49.43 49.45 47,240 -1.42(-2.79%)
Aug 24, 2007 50.63 51.01 50.28 50.87 21,591 +0.30(+0.60%)
Aug 23, 2007 50.74 50.82 50.30 50.57 56,006 +0.15(+0.29%)
Aug 22, 2007 50.26 50.43 49.89 50.42 39,285 +0.72(+1.45%)
Aug 21, 2007 49.54 50.14 49.54 49.70 19,967 +0.00(+0.00%)
Aug 20, 2007 49.55 49.80 49.02 49.70 14,772 +0.01(+0.02%)
Aug 17, 2007 49.59 50.02 48.35 49.69 34,253 +1.18(+2.43%)
Aug 16, 2007 48.16 48.67 46.95 48.51 101,948 +0.02(+0.04%)
Aug 15, 2007 49.24 49.93 48.44 48.49 121,916 -0.73(-1.49%)
Aug 14, 2007 50.18 50.18 49.22 49.22 33,279 -0.92(-1.83%)
Aug 13, 2007 50.59 50.71 50.09 50.14 191,559 -0.01(-0.01%)
Aug 10, 2007 49.66 51.01 49.57 50.15 48,052 -0.12(-0.23%)
Aug 09, 2007 50.72 51.54 50.27 50.27 64,448 -1.17(-2.28%)
Aug 08, 2007 51.51 52.08 51.05 51.44 63,312 +0.18(+0.36%)
Aug 07, 2007 49.83 51.34 49.73 51.25 54,221 +1.12(+2.24%)
Aug 06, 2007 48.89 50.13 47.98 50.13 136,526 +1.39(+2.86%)
Aug 03, 2007 49.47 50.39 48.74 48.74 20,617 -1.65(-3.28%)
Aug 02, 2007 50.36 50.53 50.02 50.39 13,474 +0.28(+0.57%)
Aug 01, 2007 49.26 50.11 48.69 50.11 36,039 +1.40(+2.87%)
Jul 31, 2007 49.29 49.85 48.71 48.71 56,169 -0.15(-0.30%)
Jul 30, 2007 48.55 49.15 48.20 48.85 48,701 +0.69(+1.43%)
Jul 27, 2007 49.29 49.56 48.16 48.16 65,747 -1.12(-2.27%)
Jul 26, 2007 50.01 50.47 48.69 49.29 93,831 -1.42(-2.81%)
Jul 25, 2007 51.07 51.36 50.02 50.71 42,695 -0.01(-0.01%)
Jul 24, 2007 52.38 52.39 50.59 50.71 103,247 -1.72(-3.28%)
Jul 23, 2007 52.33 52.88 52.33 52.43 40,260 +0.22(+0.41%)
Jul 20, 2007 52.93 52.93 52.19 52.22 51,786 -0.78(-1.48%)
Jul 19, 2007 52.30 53.12 52.29 53.00 29,058 +0.90(+1.73%)
Jul 18, 2007 51.58 52.17 51.51 52.10 38,798 +0.35(+0.68%)
Jul 17, 2007 51.95 52.00 51.75 51.75 20,454 -0.10(-0.20%)
Jul 16, 2007 52.53 52.56 51.81 51.85 33,441 -0.70(-1.34%)
Jul 13, 2007 51.85 52.68 51.82 52.56 156,656 +0.63(+1.22%)
Jul 12, 2007 51.36 51.92 51.36 51.92 44,318 +0.79(+1.55%)
Jul 11, 2007 50.71 51.13 50.69 51.13 36,201 +0.37(+0.73%)
Jul 10, 2007 51.34 51.54 50.76 50.76 56,006 -0.76(-1.48%)
Jul 09, 2007 51.44 51.71 51.44 51.52 68,019 +0.12(+0.24%)
Jul 06, 2007 51.50 51.51 50.97 51.40 141,884 -0.22(-0.42%)
Jul 05, 2007 51.74 52.05 51.01 51.61 137,013 -0.15(-0.30%)
Jul 03, 2007 51.89 52.14 51.53 51.77 25,000 -0.06(-0.12%)
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.