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, 2013 57.16 58.01 56.93 56.94 151,666 -0.37(-0.65%)
May 30, 2013 57.23 58.19 57.23 57.31 212,909 +0.28(+0.50%)
May 29, 2013 57.50 57.55 56.51 57.03 463,634 -0.89(-1.53%)
May 28, 2013 58.36 58.62 57.65 57.91 518,544 -0.55(-0.94%)
May 24, 2013 58.67 58.85 58.31 58.46 216,284 -0.58(-0.99%)
May 23, 2013 59.06 59.28 58.22 59.04 266,029 -0.44(-0.75%)
May 22, 2013 60.65 60.99 59.29 59.49 220,399 -1.03(-1.71%)
May 21, 2013 60.47 60.71 60.14 60.52 112,120 +0.05(+0.08%)
May 20, 2013 60.71 60.73 60.32 60.47 288,309 -0.23(-0.38%)
May 17, 2013 60.29 60.72 60.14 60.70 83,261 +0.58(+0.97%)
May 16, 2013 60.53 60.53 60.04 60.12 135,712 -0.45(-0.74%)
May 15, 2013 59.92 60.99 59.92 60.57 440,470 +0.98(+1.65%)
May 13, 2013 59.76 59.76 59.33 59.58 825,827 -0.24(-0.41%)
May 10, 2013 59.54 59.83 59.32 59.83 93,781 +0.19(+0.31%)
May 09, 2013 60.55 60.67 59.52 59.64 253,214 -0.96(-1.58%)
May 08, 2013 61.08 61.10 60.41 60.59 235,598 -0.50(-0.82%)
May 07, 2013 60.62 61.09 60.56 61.09 128,607 +0.59(+0.98%)
May 06, 2013 61.25 61.25 60.50 60.50 242,419 -0.77(-1.26%)
May 03, 2013 61.66 61.60 61.21 61.27 338,648 -0.04(-0.07%)
May 02, 2013 61.44 61.44 61.04 61.31 89,122 -0.06(-0.09%)
May 01, 2013 61.90 61.96 61.28 61.36 144,166 -0.66(-1.06%)
Apr 30, 2013 61.79 62.03 61.63 62.02 111,286 +0.26(+0.41%)
Apr 29, 2013 61.42 61.89 61.31 61.77 492,674 +0.51(+0.83%)
Apr 26, 2013 61.27 61.48 61.18 61.26 77,052 -0.03(-0.04%)
Apr 25, 2013 61.44 61.52 61.09 61.29 91,239 +0.12(+0.19%)
Apr 24, 2013 61.08 61.37 60.71 61.17 303,678 +0.14(+0.23%)
Apr 23, 2013 61.04 61.04 60.55 61.03 284,398 +0.15(+0.25%)
Apr 22, 2013 61.07 61.08 60.50 60.88 242,690 -0.01(-0.02%)
Apr 19, 2013 60.07 60.92 60.07 60.89 116,253 +0.87(+1.44%)
Apr 18, 2013 59.85 60.12 59.75 60.03 181,153 +0.19(+0.31%)
Apr 17, 2013 59.95 60.01 59.48 59.84 288,891 -0.35(-0.59%)
Apr 16, 2013 59.83 60.23 59.37 60.19 149,378 +0.75(+1.26%)
Apr 15, 2013 60.33 60.48 59.44 59.44 207,501 -1.01(-1.67%)
Apr 12, 2013 60.12 60.46 60.11 60.46 158,508 +0.19(+0.32%)
Apr 11, 2013 60.16 60.35 60.10 60.26 129,203 +0.19(+0.31%)
Apr 10, 2013 59.88 60.22 59.75 60.07 95,306 +0.48(+0.80%)
Apr 09, 2013 59.90 59.92 59.55 59.60 114,614 -0.21(-0.35%)
Apr 08, 2013 59.26 59.80 59.06 59.80 354,490 +0.49(+0.83%)
Apr 05, 2013 58.71 59.33 58.71 59.31 95,330 +0.25(+0.42%)
Apr 04, 2013 58.56 59.06 58.56 59.06 70,787 +0.54(+0.92%)
Apr 03, 2013 58.88 58.93 58.40 58.52 121,266 -0.26(-0.45%)
Apr 02, 2013 58.88 58.95 58.62 58.79 125,900 +0.24(+0.40%)
Apr 01, 2013 58.76 58.76 58.37 58.55 168,286 -0.16(-0.27%)
Mar 28, 2013 58.09 58.77 58.06 58.71 163,214 +0.67(+1.16%)
Mar 27, 2013 57.69 58.06 57.50 58.04 88,629 +0.22(+0.38%)
Mar 26, 2013 57.31 57.82 57.31 57.82 62,350 +0.58(+1.02%)
Mar 25, 2013 57.50 57.75 57.06 57.23 161,366 -0.10(-0.18%)
Mar 22, 2013 57.50 57.50 57.26 57.34 81,237 +0.05(+0.09%)
Mar 21, 2013 57.43 57.52 57.20 57.29 219,976 -0.25(-0.44%)
Mar 20, 2013 57.22 57.61 57.22 57.54 146,787 +0.46(+0.81%)
Mar 19, 2013 57.05 57.29 56.80 57.08 94,119 +0.12(+0.21%)
Mar 18, 2013 57.08 57.23 56.82 56.96 239,308 -0.34(-0.60%)
Mar 15, 2013 56.86 57.32 56.79 57.31 120,487 +0.40(+0.70%)
Mar 14, 2013 56.71 56.95 56.69 56.91 128,426 +0.12(+0.21%)
Mar 13, 2013 56.58 56.83 56.44 56.79 70,865 +0.23(+0.41%)
Mar 12, 2013 56.66 56.78 56.38 56.56 80,172 -0.21(-0.36%)
Mar 11, 2013 56.65 56.77 56.54 56.77 115,504 +0.18(+0.32%)
Mar 08, 2013 56.79 56.79 56.16 56.59 85,073 +0.16(+0.28%)
Mar 07, 2013 56.69 56.76 56.40 56.43 147,294 -0.18(-0.32%)
Mar 06, 2013 56.68 56.79 56.48 56.61 232,401 -0.05(-0.10%)
Mar 05, 2013 56.47 56.75 56.40 56.66 191,430 +0.35(+0.62%)
Mar 04, 2013 55.71 56.37 55.64 56.31 179,975 +0.50(+0.90%)
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.