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 (%)
May 31, 2012 50.43 51.11 50.41 50.85 79,100 +0.32(+0.63%)
May 30, 2012 50.65 51.04 50.47 50.53 72,743 -0.39(-0.76%)
May 29, 2012 50.95 50.95 50.65 50.92 73,659 +0.24(+0.47%)
May 25, 2012 50.59 50.86 50.59 50.68 45,360 +0.11(+0.21%)
May 24, 2012 50.26 50.78 50.23 50.57 51,157 +0.29(+0.57%)
May 23, 2012 50.31 50.63 50.06 50.29 63,804 -0.32(-0.63%)
May 22, 2012 50.47 50.71 50.43 50.61 59,457 +0.28(+0.56%)
May 21, 2012 50.19 50.34 50.00 50.33 93,564 +0.13(+0.25%)
May 18, 2012 50.43 50.62 50.11 50.20 66,147 -0.11(-0.21%)
May 17, 2012 50.63 50.73 50.30 50.31 60,643 -0.32(-0.63%)
May 16, 2012 50.76 50.77 50.53 50.63 95,646 +0.05(+0.09%)
May 15, 2012 50.86 50.94 50.46 50.58 105,074 -0.30(-0.59%)
May 14, 2012 50.77 51.08 50.61 50.88 174,917 -0.15(-0.29%)
May 11, 2012 50.87 51.27 50.87 51.03 49,278 +0.04(+0.08%)
May 10, 2012 50.71 51.15 50.71 50.98 78,345 +0.47(+0.92%)
May 09, 2012 50.27 50.73 50.13 50.52 125,641 -0.03(-0.05%)
May 08, 2012 50.27 50.57 50.23 50.55 160,201 +0.17(+0.33%)
May 07, 2012 50.43 50.45 50.23 50.38 48,823 -0.13(-0.25%)
May 04, 2012 50.39 50.74 50.36 50.51 67,374 +0.03(+0.07%)
May 03, 2012 50.66 50.93 50.41 50.47 65,282 -0.22(-0.43%)
May 02, 2012 50.80 50.80 50.60 50.69 78,296 -0.29(-0.56%)
May 01, 2012 50.72 51.16 50.64 50.98 122,671 +0.21(+0.42%)
Apr 30, 2012 50.69 50.81 50.50 50.77 69,035 +0.08(+0.16%)
Apr 27, 2012 50.49 50.72 50.44 50.69 46,768 +0.21(+0.42%)
Apr 26, 2012 50.14 50.53 50.08 50.47 46,333 +0.32(+0.64%)
Apr 25, 2012 49.95 50.24 49.92 50.15 88,454 +0.29(+0.57%)
Apr 24, 2012 49.61 49.89 49.51 49.87 61,373 +0.40(+0.81%)
Apr 23, 2012 49.51 49.51 49.28 49.47 72,342 -0.30(-0.60%)
Apr 20, 2012 49.32 49.84 49.28 49.77 121,874 +0.50(+1.01%)
Apr 19, 2012 49.38 49.45 49.11 49.27 63,407 -0.15(-0.31%)
Apr 18, 2012 49.43 49.61 49.31 49.42 58,645 -0.15(-0.30%)
Apr 17, 2012 49.51 49.59 49.03 49.57 136,934 +0.38(+0.77%)
Apr 16, 2012 48.83 49.33 48.83 49.19 98,640 +0.41(+0.85%)
Apr 13, 2012 48.86 49.21 48.77 48.77 62,220 -0.19(-0.38%)
Apr 12, 2012 48.75 48.97 48.59 48.96 80,507 +0.21(+0.43%)
Apr 11, 2012 48.91 49.03 48.67 48.75 55,986 +0.07(+0.14%)
Apr 10, 2012 49.17 49.17 48.58 48.68 147,052 -0.65(-1.32%)
Apr 09, 2012 49.18 49.43 49.18 49.33 105,818 -0.30(-0.61%)
Apr 05, 2012 49.87 49.87 49.46 49.63 75,222 -0.40(-0.80%)
Apr 04, 2012 49.85 50.10 49.81 50.03 45,682 -0.12(-0.24%)
Apr 03, 2012 50.12 50.17 49.82 50.15 95,441 +0.03(+0.05%)
Apr 02, 2012 49.91 50.32 49.75 50.13 196,231 +0.23(+0.47%)
Mar 30, 2012 49.81 49.90 49.67 49.89 115,263 +0.23(+0.46%)
Mar 29, 2012 49.34 49.69 48.97 49.67 106,560 +0.18(+0.36%)
Mar 28, 2012 49.81 49.84 49.30 49.49 160,687 -0.38(-0.76%)
Mar 27, 2012 49.71 49.98 49.69 49.87 87,651 +0.17(+0.34%)
Mar 26, 2012 49.60 49.81 49.39 49.70 128,237 +0.39(+0.79%)
Mar 23, 2012 49.33 49.40 49.18 49.31 78,485 +0.05(+0.09%)
Mar 22, 2012 49.03 49.28 48.96 49.26 85,718 +0.01(+0.01%)
Mar 21, 2012 49.38 49.46 49.19 49.26 353,909 -0.08(-0.16%)
Mar 20, 2012 49.10 49.43 49.10 49.33 152,557 +0.04(+0.08%)
Mar 19, 2012 49.55 49.72 49.28 49.30 231,289 -0.24(-0.48%)
Mar 16, 2012 49.61 49.62 49.40 49.53 64,020 -0.11(-0.21%)
Mar 15, 2012 49.65 49.74 49.36 49.64 71,253 -0.04(-0.08%)
Mar 14, 2012 50.42 50.44 49.59 49.68 86,065 -0.69(-1.36%)
Mar 13, 2012 50.43 50.43 50.06 50.36 142,288 +0.15(+0.29%)
Mar 12, 2012 49.70 50.28 49.70 50.22 112,298 +0.47(+0.94%)
Mar 09, 2012 49.58 49.76 49.31 49.75 97,864 +0.26(+0.53%)
Mar 08, 2012 49.49 49.55 49.26 49.49 65,853 +0.22(+0.46%)
Mar 07, 2012 49.28 49.30 48.90 49.26 79,963 +0.07(+0.13%)
Mar 06, 2012 49.17 49.24 48.95 49.20 63,039 -0.25(-0.51%)
Mar 05, 2012 49.30 49.51 49.00 49.45 86,183 +0.11(+0.23%)
Mar 02, 2012 49.37 49.43 49.14 49.33 58,008 -0.05(-0.09%)
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.