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 (%)
Apr 30, 2024 142.69 143.67 141.65 142.55 93,238 -0.83(-0.58%)
Apr 29, 2024 142.17 143.56 142.17 143.38 131,413 +2.12(+1.50%)
Apr 26, 2024 142.77 142.98 141.26 141.26 163,839 -1.62(-1.14%)
Apr 25, 2024 141.87 143.33 140.93 142.89 132,505 +0.48(+0.34%)
Apr 24, 2024 140.51 142.84 139.60 142.40 122,354 +0.91(+0.64%)
Apr 23, 2024 140.64 142.24 140.38 141.50 138,536 +0.67(+0.48%)
Apr 22, 2024 139.45 141.19 138.67 140.83 113,582 +1.45(+1.04%)
Apr 19, 2024 137.65 139.76 137.65 139.38 134,467 +2.07(+1.51%)
Apr 18, 2024 136.98 137.80 136.22 137.32 138,473 +0.67(+0.49%)
Apr 17, 2024 134.79 137.00 134.59 136.65 116,755 +2.76(+2.06%)
Apr 16, 2024 135.51 135.51 133.53 133.89 132,572 -1.87(-1.38%)
Apr 15, 2024 137.92 138.53 135.27 135.76 156,166 -1.26(-0.92%)
Apr 12, 2024 138.35 138.77 136.50 137.02 138,887 -1.05(-0.76%)
Apr 11, 2024 139.10 139.28 137.18 138.07 92,841 -0.24(-0.17%)
Apr 10, 2024 138.53 138.85 137.26 138.31 181,029 -2.58(-1.83%)
Apr 09, 2024 140.59 141.28 140.02 140.89 252,766 +0.58(+0.41%)
Apr 08, 2024 139.48 140.54 139.28 140.31 159,976 +0.85(+0.61%)
Apr 05, 2024 138.14 139.75 137.43 139.46 238,764 +0.60(+0.43%)
Apr 04, 2024 140.19 140.74 138.00 138.86 168,584 -0.36(-0.26%)
Apr 03, 2024 139.59 140.08 138.74 139.22 169,531 -0.46(-0.33%)
Apr 02, 2024 139.18 140.40 139.14 139.69 177,380 +0.15(+0.11%)
Apr 01, 2024 140.46 140.46 138.71 139.54 474,299 -0.79(-0.56%)
Mar 28, 2024 139.19 140.53 140.46 140.33 379,694 +1.14(+0.82%)
Mar 27, 2024 136.54 139.22 136.54 139.19 236,357 +3.62(+2.67%)
Mar 26, 2024 137.33 137.77 135.50 135.56 201,400 -1.65(-1.21%)
Mar 25, 2024 136.78 137.28 136.41 137.22 115,065 +0.75(+0.55%)
Mar 22, 2024 137.16 137.38 136.37 136.47 88,470 +0.17(+0.13%)
Mar 21, 2024 136.86 137.73 136.30 136.30 161,162 -0.12(-0.09%)
Mar 20, 2024 135.92 136.91 135.62 136.41 128,786 +0.38(+0.28%)
Mar 19, 2024 135.03 136.19 134.93 136.03 169,777 +1.26(+0.93%)
Mar 18, 2024 134.53 135.64 133.74 134.77 125,343 +0.39(+0.29%)
Mar 15, 2024 133.78 135.03 133.61 134.38 105,709 +0.05(+0.04%)
Mar 14, 2024 135.17 135.35 133.27 134.33 103,492 -0.99(-0.73%)
Mar 13, 2024 135.30 136.41 135.04 135.32 182,581 +0.84(+0.62%)
Mar 12, 2024 135.32 135.44 133.66 134.48 162,392 -1.20(-0.89%)
Mar 11, 2024 134.97 136.09 134.43 135.68 342,546 +0.64(+0.48%)
Mar 08, 2024 135.25 135.48 134.06 135.04 275,580 +0.29(+0.22%)
Mar 07, 2024 134.91 135.25 134.57 134.74 155,442 +0.95(+0.71%)
Mar 06, 2024 133.36 134.45 133.26 133.80 159,724 +1.28(+0.97%)
Mar 05, 2024 133.21 135.41 132.01 132.52 286,339 -0.27(-0.21%)
Mar 04, 2024 130.12 133.03 130.12 132.79 205,485 +2.18(+1.67%)
Mar 01, 2024 131.05 131.05 128.99 130.61 328,058 -0.60(-0.45%)
Feb 29, 2024 131.69 132.39 130.68 131.21 152,176 +0.10(+0.07%)
Feb 28, 2024 130.53 131.28 130.25 131.11 187,405 +0.48(+0.37%)
Feb 27, 2024 128.88 130.74 128.52 130.63 202,309 +2.41(+1.88%)
Feb 26, 2024 130.33 130.33 128.02 128.22 207,212 -2.44(-1.87%)
Feb 23, 2024 130.21 131.34 129.89 130.66 483,614 +0.70(+0.54%)
Feb 22, 2024 130.15 130.49 129.01 129.96 163,398 -1.04(-0.80%)
Feb 21, 2024 130.13 131.23 129.69 131.00 143,363 +1.57(+1.21%)
Feb 20, 2024 129.38 130.92 129.06 129.43 192,839 -0.10(-0.07%)
Feb 16, 2024 129.60 130.11 128.33 129.53 229,215 -0.10(-0.08%)
Feb 15, 2024 127.88 129.69 127.87 129.63 258,448 +2.19(+1.72%)
Feb 14, 2024 127.10 127.64 126.49 127.44 342,766 +0.70(+0.55%)
Feb 13, 2024 128.09 128.63 125.04 126.74 427,679 -2.28(-1.76%)
Feb 12, 2024 127.39 129.01 127.18 129.01 262,238 +1.59(+1.25%)
Feb 09, 2024 126.54 127.52 126.31 127.42 204,520 +0.56(+0.44%)
Feb 08, 2024 127.33 127.33 125.79 126.86 238,312 -0.80(-0.63%)
Feb 07, 2024 127.98 128.19 127.04 127.66 155,676 +0.07(+0.05%)
Feb 06, 2024 126.99 127.92 126.59 127.60 212,864 +0.59(+0.46%)
Feb 05, 2024 128.60 128.65 127.00 127.01 224,934 -2.77(-2.14%)
Feb 02, 2024 130.64 131.05 128.91 129.78 405,950 -2.26(-1.71%)
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.