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, 2017 92.82 93.34 92.81 93.07 221,616 +0.45(+0.49%)
May 30, 2017 92.40 92.82 92.22 92.62 100,735 +0.22(+0.24%)
May 26, 2017 92.47 92.54 92.23 92.40 90,616 -0.07(-0.08%)
May 25, 2017 91.76 92.55 91.64 92.47 101,654 +0.77(+0.84%)
May 24, 2017 91.16 91.76 91.16 91.69 87,311 +0.59(+0.65%)
May 23, 2017 90.92 91.60 90.92 91.10 84,187 +0.25(+0.28%)
May 22, 2017 90.00 90.94 89.97 90.85 67,797 +0.82(+0.91%)
May 19, 2017 89.70 90.07 89.18 90.03 152,316 +0.34(+0.38%)
May 18, 2017 89.48 90.05 88.95 89.69 112,954 +0.25(+0.28%)
May 17, 2017 89.22 89.80 88.98 89.44 109,158 +0.29(+0.33%)
May 16, 2017 89.85 89.97 89.14 89.14 81,563 -0.76(-0.84%)
May 15, 2017 89.58 90.07 89.48 89.90 103,414 +0.39(+0.44%)
May 12, 2017 89.33 89.69 89.18 89.51 80,315 +0.42(+0.47%)
May 11, 2017 88.76 89.11 88.46 89.09 89,217 +0.13(+0.14%)
May 10, 2017 88.83 89.07 88.47 88.96 83,356 +0.25(+0.28%)
May 09, 2017 89.38 89.40 88.60 88.71 142,700 -0.78(-0.87%)
May 08, 2017 89.54 89.66 89.06 89.49 71,331 -0.07(-0.08%)
May 05, 2017 89.11 89.81 89.11 89.56 116,015 +0.54(+0.61%)
May 04, 2017 88.61 89.10 88.43 89.02 196,172 +0.26(+0.29%)
May 03, 2017 89.10 89.10 88.68 88.76 99,887 -0.36(-0.40%)
May 02, 2017 89.05 89.35 88.76 89.11 188,975 +0.07(+0.08%)
May 01, 2017 89.67 89.67 88.84 89.04 141,680 -0.44(-0.49%)
Apr 28, 2017 89.91 90.05 89.28 89.48 94,114 -0.47(-0.52%)
Apr 27, 2017 89.77 90.45 89.74 89.95 93,083 +0.22(+0.25%)
Apr 26, 2017 89.89 90.37 89.62 89.73 83,570 -0.20(-0.22%)
Apr 25, 2017 89.83 90.04 89.56 89.93 1,146,886 -0.04(-0.04%)
Apr 24, 2017 89.54 90.11 89.14 89.96 595,446 +0.43(+0.48%)
Apr 21, 2017 89.14 89.88 89.14 89.53 91,529 +0.45(+0.51%)
Apr 20, 2017 89.35 89.35 88.49 89.08 138,392 -0.38(-0.42%)
Apr 19, 2017 90.00 90.00 89.21 89.46 228,282 -0.64(-0.71%)
Apr 18, 2017 89.89 90.24 89.75 90.10 475,989 +0.14(+0.16%)
Apr 17, 2017 89.60 89.96 89.50 89.96 175,059 +0.48(+0.54%)
Apr 13, 2017 89.96 89.96 89.14 89.47 1,428,875 -0.38(-0.42%)
Apr 12, 2017 89.14 89.88 88.90 89.85 84,862 +0.62(+0.69%)
Apr 11, 2017 89.21 89.36 88.67 89.24 73,471 +0.02(+0.02%)
Apr 10, 2017 89.12 89.29 88.69 89.22 85,214 +0.13(+0.14%)
Apr 07, 2017 89.77 89.81 89.06 89.10 132,114 -0.43(-0.48%)
Apr 06, 2017 89.55 89.60 89.10 89.53 107,212 -0.10(-0.11%)
Apr 05, 2017 89.08 89.70 88.93 89.63 83,728 +0.51(+0.58%)
Apr 04, 2017 88.77 89.46 88.59 89.12 169,045 +0.28(+0.32%)
Apr 03, 2017 88.97 88.97 88.22 88.84 598,034 -0.06(-0.06%)
Mar 31, 2017 88.59 89.32 88.59 88.89 93,544 +0.28(+0.32%)
Mar 30, 2017 89.17 89.18 88.29 88.61 138,584 -0.56(-0.63%)
Mar 29, 2017 89.54 89.54 88.78 89.17 140,236 -0.31(-0.34%)
Mar 28, 2017 89.42 89.53 89.02 89.47 93,080 +0.09(+0.10%)
Mar 27, 2017 89.96 90.06 89.04 89.39 143,157 -0.39(-0.43%)
Mar 24, 2017 89.36 90.01 89.28 89.77 149,244 +0.40(+0.44%)
Mar 23, 2017 89.54 90.14 89.14 89.38 107,745 -0.16(-0.17%)
Mar 22, 2017 89.42 90.02 89.25 89.53 204,987 +0.34(+0.38%)
Mar 21, 2017 88.11 89.51 88.06 89.20 145,268 +1.09(+1.24%)
Mar 20, 2017 88.88 89.10 87.87 88.11 117,571 -0.64(-0.72%)
Mar 17, 2017 88.39 89.19 88.37 88.74 159,852 +0.56(+0.63%)
Mar 16, 2017 88.92 88.99 88.00 88.19 106,669 -0.91(-1.02%)
Mar 15, 2017 87.86 89.50 87.86 89.10 130,804 +1.54(+1.76%)
Mar 14, 2017 87.66 87.83 87.35 87.55 112,439 -0.19(-0.21%)
Mar 13, 2017 87.47 87.77 87.37 87.74 149,310 +0.27(+0.31%)
Mar 10, 2017 87.23 87.53 86.93 87.47 96,896 +0.70(+0.80%)
Mar 09, 2017 86.97 87.29 86.69 86.77 124,677 -0.21(-0.24%)
Mar 08, 2017 87.63 87.67 86.87 86.98 197,989 -1.30(-1.47%)
Mar 07, 2017 88.30 88.55 88.08 88.28 100,132 -0.06(-0.07%)
Mar 06, 2017 88.49 88.55 88.06 88.34 108,771 -0.22(-0.25%)
Mar 03, 2017 88.86 88.94 87.86 88.56 163,406 -0.27(-0.31%)
Mar 02, 2017 88.06 89.38 87.90 88.84 127,061 +0.61(+0.69%)
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.