Skip to main content

Utilities ETF Vanguard (NY: VPU )

171.98 +1.59 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 130.79 131.48 128.86 129.38 1,223,893 -0.47(-0.36%)
Jan 30, 2024 129.66 130.66 128.83 129.85 836,261 -0.13(-0.10%)
Jan 29, 2024 129.11 130.40 128.41 129.98 236,930 +0.91(+0.70%)
Jan 26, 2024 129.01 129.60 128.72 129.07 196,529 +0.28(+0.22%)
Jan 25, 2024 127.92 128.79 127.10 128.79 211,026 +2.28(+1.80%)
Jan 24, 2024 129.12 129.36 126.33 126.51 274,080 -1.82(-1.42%)
Jan 23, 2024 128.26 128.80 127.67 128.33 263,645 +0.23(+0.18%)
Jan 22, 2024 128.57 129.55 127.60 128.09 248,724 -0.44(-0.34%)
Jan 19, 2024 128.96 128.96 127.75 128.53 252,336 -0.15(-0.11%)
Jan 18, 2024 129.52 129.52 128.02 128.68 200,263 -1.29(-0.99%)
Jan 17, 2024 131.13 132.18 129.08 129.97 194,038 -1.89(-1.43%)
Jan 16, 2024 132.87 133.06 131.59 131.85 255,760 -1.58(-1.18%)
Jan 12, 2024 133.51 134.10 133.00 133.44 196,220 +0.73(+0.55%)
Jan 11, 2024 135.45 135.45 132.31 132.70 256,081 -3.15(-2.32%)
Jan 10, 2024 135.97 136.51 135.47 135.86 269,541 -0.12(-0.09%)
Jan 09, 2024 136.26 136.47 135.59 135.97 175,778 -1.06(-0.77%)
Jan 08, 2024 135.83 137.10 135.48 137.03 206,996 +1.07(+0.79%)
Jan 05, 2024 135.47 136.77 134.81 135.96 230,902 +0.42(+0.31%)
Jan 04, 2024 136.30 136.84 135.47 135.53 215,307 -0.59(-0.44%)
Jan 03, 2024 135.37 136.40 134.72 136.13 180,236 +0.50(+0.37%)
Jan 02, 2024 133.14 135.99 133.04 135.63 339,131 +1.79(+1.33%)
Dec 29, 2023 133.75 134.12 133.02 133.85 224,992 -0.25(-0.19%)
Dec 28, 2023 132.91 134.26 132.80 134.10 257,196 +0.96(+0.72%)
Dec 27, 2023 133.26 133.42 132.64 133.14 206,080 -0.20(-0.15%)
Dec 26, 2023 132.46 133.80 132.36 133.34 180,679 +0.83(+0.63%)
Dec 22, 2023 132.52 133.81 132.29 132.51 257,934 +0.52(+0.39%)
Dec 21, 2023 132.19 132.86 131.10 131.99 320,099 +0.37(+0.28%)
Dec 20, 2023 134.21 134.46 131.62 131.62 335,612 -2.66(-1.98%)
Dec 19, 2023 133.98 134.48 133.47 134.28 212,224 +0.85(+0.64%)
Dec 18, 2023 133.89 134.74 133.17 133.43 294,725 -0.31(-0.23%)
Dec 15, 2023 135.29 135.29 132.83 133.74 212,641 -2.35(-1.73%)
Dec 14, 2023 138.38 139.21 135.83 136.09 335,798 -1.48(-1.08%)
Dec 13, 2023 132.77 137.63 132.02 137.56 197,197 +4.87(+3.67%)
Dec 12, 2023 133.20 133.28 131.64 132.70 161,106 -0.42(-0.31%)
Dec 11, 2023 131.87 133.30 131.75 133.12 298,916 +0.65(+0.49%)
Dec 08, 2023 132.67 133.05 131.50 132.47 261,415 -0.26(-0.20%)
Dec 07, 2023 132.88 133.59 132.07 132.73 182,777 -0.31(-0.23%)
Dec 06, 2023 131.73 133.04 131.73 133.04 122,846 +1.87(+1.42%)
Dec 05, 2023 132.19 132.23 130.73 131.17 177,966 -1.05(-0.80%)
Dec 04, 2023 131.72 133.16 131.40 132.23 232,155 -0.27(-0.20%)
Dec 01, 2023 130.74 132.51 130.04 132.50 146,884 +1.78(+1.36%)
Nov 30, 2023 130.44 130.90 129.64 130.72 187,871 +0.60(+0.46%)
Nov 29, 2023 131.33 131.78 129.71 130.12 456,191 -0.98(-0.75%)
Nov 28, 2023 130.74 132.08 130.23 131.09 246,982 +0.40(+0.30%)
Nov 27, 2023 130.50 130.98 129.71 130.70 335,900 +0.20(+0.16%)
Nov 24, 2023 129.98 130.57 129.87 130.50 103,743 +0.33(+0.25%)
Nov 22, 2023 130.00 130.28 129.24 130.17 172,069 +0.57(+0.44%)
Nov 21, 2023 129.40 129.94 128.41 129.60 258,441 +0.16(+0.12%)
Nov 20, 2023 129.39 129.92 127.96 129.44 277,360 -0.44(-0.33%)
Nov 17, 2023 130.27 130.36 129.23 129.88 119,720 +0.38(+0.29%)
Nov 16, 2023 129.88 130.57 129.46 129.50 164,353 +0.59(+0.46%)
Nov 15, 2023 128.96 130.78 128.67 128.91 200,360 -0.37(-0.28%)
Nov 14, 2023 126.58 129.37 126.58 129.28 308,374 +5.12(+4.12%)
Nov 13, 2023 125.22 125.64 123.98 124.16 172,194 -1.48(-1.18%)
Nov 10, 2023 125.66 126.02 124.95 125.64 286,787 +0.57(+0.46%)
Nov 09, 2023 126.92 127.27 125.07 125.07 299,145 -1.76(-1.39%)
Nov 08, 2023 127.28 127.28 125.48 126.83 362,466 -0.98(-0.76%)
Nov 07, 2023 128.79 128.83 127.65 127.81 212,874 -0.99(-0.77%)
Nov 06, 2023 129.22 129.73 128.72 128.79 219,736 -0.45(-0.35%)
Nov 03, 2023 130.23 130.78 129.25 129.25 305,856 +0.89(+0.69%)
Nov 02, 2023 125.98 128.92 125.98 128.36 217,837 +2.45(+1.94%)
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.