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 28, 2021 127.41 127.80 127.06 127.37 130,015 +0.67(+0.53%)
May 27, 2021 127.90 127.90 126.70 126.70 181,288 -0.87(-0.68%)
May 26, 2021 127.53 128.04 127.19 127.56 171,931 +0.16(+0.13%)
May 25, 2021 129.18 129.18 127.21 127.40 141,364 -1.61(-1.25%)
May 24, 2021 129.65 129.90 128.99 129.01 162,846 -0.11(-0.08%)
May 21, 2021 128.69 129.59 128.23 129.12 331,510 +0.60(+0.47%)
May 20, 2021 127.77 129.23 127.59 128.52 392,771 +0.98(+0.77%)
May 19, 2021 127.13 127.57 126.02 127.54 295,415 -0.19(-0.15%)
May 18, 2021 127.65 128.08 127.27 127.73 166,542 -0.03(-0.02%)
May 17, 2021 128.72 129.38 127.63 127.75 283,458 -1.11(-0.86%)
May 14, 2021 128.53 129.69 128.53 128.86 589,158 +0.59(+0.46%)
May 13, 2021 125.90 128.89 125.87 128.27 197,340 +2.50(+1.99%)
May 12, 2021 128.59 128.68 125.72 125.77 236,696 -3.12(-2.42%)
May 11, 2021 130.10 130.10 128.00 128.89 339,370 -1.51(-1.16%)
May 10, 2021 129.58 131.62 129.58 130.40 192,604 +1.15(+0.89%)
May 07, 2021 128.97 130.08 128.79 129.25 108,282 +0.36(+0.28%)
May 06, 2021 128.33 128.91 127.36 128.89 179,397 +1.08(+0.85%)
May 05, 2021 127.93 130.07 127.18 127.81 225,094 -2.20(-1.69%)
May 04, 2021 130.54 130.54 129.18 130.01 158,843 -0.43(-0.33%)
May 03, 2021 130.69 131.71 130.34 130.44 328,702 +0.02(+0.01%)
Apr 30, 2021 129.65 130.47 129.07 130.42 130,146 +0.85(+0.66%)
Apr 29, 2021 128.42 129.57 128.42 129.57 267,217 +1.23(+0.95%)
Apr 28, 2021 128.51 128.89 127.81 128.34 348,909 -0.17(-0.13%)
Apr 27, 2021 129.55 129.55 128.28 128.51 191,389 -1.07(-0.83%)
Apr 26, 2021 130.60 130.60 129.23 129.59 168,729 -0.61(-0.47%)
Apr 23, 2021 130.58 130.96 130.06 130.19 258,168 -0.28(-0.21%)
Apr 22, 2021 131.20 131.72 130.43 130.47 197,443 -0.88(-0.67%)
Apr 21, 2021 132.39 132.81 130.98 131.35 259,487 -1.09(-0.82%)
Apr 20, 2021 130.90 132.66 130.87 132.44 252,774 +1.57(+1.20%)
Apr 19, 2021 131.58 131.82 130.56 130.87 206,419 -0.72(-0.54%)
Apr 16, 2021 131.02 132.06 130.89 131.58 199,133 +0.96(+0.73%)
Apr 15, 2021 129.24 130.64 129.22 130.62 368,148 +1.48(+1.14%)
Apr 14, 2021 128.38 129.15 128.16 129.15 363,052 +0.51(+0.40%)
Apr 13, 2021 126.81 128.82 126.38 128.64 237,551 +1.48(+1.17%)
Apr 12, 2021 127.27 128.02 126.84 127.15 174,856 +0.12(+0.09%)
Apr 09, 2021 127.36 127.70 126.74 127.04 175,541 -0.02(-0.01%)
Apr 08, 2021 127.48 127.82 126.80 127.06 136,254 -0.10(-0.08%)
Apr 07, 2021 127.24 127.84 126.58 127.15 183,202 -0.24(-0.19%)
Apr 06, 2021 126.97 127.39 125.84 127.39 187,002 +0.54(+0.42%)
Apr 05, 2021 126.09 127.57 125.95 126.86 350,290 +1.31(+1.05%)
Apr 01, 2021 125.76 125.76 124.70 125.54 317,315 -0.12(-0.10%)
Mar 31, 2021 124.98 125.84 124.66 125.67 414,690 +0.97(+0.77%)
Mar 30, 2021 125.53 125.53 123.84 124.70 179,493 -1.08(-0.86%)
Mar 29, 2021 124.26 126.30 124.26 125.78 254,857 +1.27(+1.02%)
Mar 26, 2021 124.19 124.66 123.09 124.52 301,438 +0.35(+0.28%)
Mar 25, 2021 122.99 124.46 122.60 124.17 573,093 +1.42(+1.16%)
Mar 24, 2021 122.17 123.69 121.81 122.75 306,183 +0.15(+0.12%)
Mar 23, 2021 121.01 123.04 120.70 122.60 434,826 +1.64(+1.36%)
Mar 22, 2021 121.24 121.57 120.16 120.95 268,509 -0.39(-0.32%)
Mar 19, 2021 120.86 122.38 119.71 121.34 296,201 +0.37(+0.31%)
Mar 18, 2021 121.31 121.79 120.27 120.97 270,305 -0.62(-0.51%)
Mar 17, 2021 123.52 123.52 121.39 121.59 288,085 -2.11(-1.71%)
Mar 16, 2021 123.45 123.89 122.98 123.71 274,943 +0.12(+0.09%)
Mar 15, 2021 122.24 123.85 122.24 123.59 386,152 +1.59(+1.30%)
Mar 12, 2021 120.61 122.30 120.40 122.00 208,387 +1.64(+1.36%)
Mar 11, 2021 120.60 121.75 120.30 120.37 354,693 -0.29(-0.24%)
Mar 10, 2021 120.04 121.02 119.44 120.66 667,193 +0.91(+0.76%)
Mar 09, 2021 119.10 120.20 118.86 119.75 355,550 +1.35(+1.14%)
Mar 08, 2021 117.13 119.27 116.79 118.40 305,856 +1.81(+1.55%)
Mar 05, 2021 115.08 117.14 114.27 116.59 403,716 +2.02(+1.77%)
Mar 04, 2021 114.69 116.69 114.04 114.57 412,442 -0.08(-0.07%)
Mar 03, 2021 115.79 115.79 113.76 114.65 423,031 -1.20(-1.04%)
Mar 02, 2021 116.65 116.83 115.29 115.84 394,311 -0.50(-0.43%)
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.