Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	144.84	145.78	143.40	145.76	150,870	+1.25(+0.87%)
Jan 30, 2023	144.70	146.12	144.41	144.50	148,662	-0.80(-0.55%)
Jan 27, 2023	144.96	145.89	144.49	145.31	134,456	-0.03(-0.02%)
Jan 26, 2023	144.32	145.40	143.96	145.34	125,561	+0.56(+0.39%)
Jan 25, 2023	144.72	145.12	143.42	144.78	136,512	-1.78(-1.21%)
Jan 24, 2023	145.96	146.98	144.19	146.55	127,337	+0.71(+0.49%)
Jan 23, 2023	145.38	147.19	144.69	145.84	305,610	+0.14(+0.10%)
Jan 20, 2023	144.85	145.77	143.04	145.69	130,064	+0.81(+0.56%)
Jan 19, 2023	145.94	146.35	144.58	144.88	196,723	-1.47(-1.00%)
Jan 18, 2023	150.43	150.43	146.21	146.35	128,685	-3.49(-2.33%)
Jan 17, 2023	150.15	151.32	149.67	149.84	276,160	-0.30(-0.20%)
Jan 13, 2023	149.93	150.64	149.12	150.13	167,242	-0.77(-0.51%)
Jan 12, 2023	151.88	151.97	150.63	150.91	129,380	-0.66(-0.43%)
Jan 11, 2023	150.39	151.74	150.39	151.56	272,960	+1.23(+0.82%)
Jan 10, 2023	149.92	150.38	148.67	150.34	122,433	+0.21(+0.14%)
Jan 09, 2023	149.28	151.31	148.97	150.12	125,677	+0.85(+0.57%)
Jan 06, 2023	147.49	149.94	147.49	149.28	115,516	+2.98(+2.04%)
Jan 05, 2023	148.49	148.75	145.96	146.29	149,047	-3.29(-2.20%)
Jan 04, 2023	148.95	150.75	148.68	149.58	196,339	+1.46(+0.98%)
Jan 03, 2023	148.71	149.03	146.19	148.13	318,481	+0.03(+0.02%)
Dec 30, 2022	149.60	149.67	146.89	148.10	164,605	-1.64(-1.10%)
Dec 29, 2022	149.14	150.45	149.14	149.74	96,616	+1.16(+0.78%)
Dec 28, 2022	150.00	150.87	148.39	148.58	158,420	-1.32(-0.88%)
Dec 27, 2022	149.05	150.21	148.52	149.90	96,013	+0.87(+0.58%)
Dec 23, 2022	147.18	149.08	147.18	149.03	82,273	+1.46(+0.99%)
Dec 22, 2022	147.92	148.16	145.17	147.58	235,653	-0.99(-0.67%)
Dec 21, 2022	147.09	148.57	147.04	148.57	167,357	+2.05(+1.40%)
Dec 20, 2022	146.40	147.17	145.49	146.52	175,649	+0.11(+0.07%)
Dec 19, 2022	146.76	147.63	145.50	146.42	403,447	-0.52(-0.35%)
Dec 16, 2022	148.14	148.14	145.17	146.94	240,643	-2.50(-1.67%)
Dec 15, 2022	150.43	150.85	148.90	149.44	143,559	-1.99(-1.32%)
Dec 14, 2022	151.96	153.74	150.47	151.43	120,252	-0.14(-0.10%)
Dec 13, 2022	153.33	154.02	150.08	151.58	268,900	+0.50(+0.33%)
Dec 12, 2022	149.02	151.15	148.13	151.08	183,787	+3.08(+2.08%)
Dec 09, 2022	148.16	149.12	147.83	148.00	186,656	-0.68(-0.46%)
Dec 08, 2022	147.82	149.15	147.38	148.68	101,672	+0.87(+0.59%)
Dec 07, 2022	148.19	149.49	147.27	147.81	259,560	-0.56(-0.37%)
Dec 06, 2022	147.49	148.41	146.76	148.37	142,188	+0.89(+0.60%)
Dec 05, 2022	147.47	148.02	147.01	147.47	374,015	-0.97(-0.65%)
Dec 02, 2022	147.62	148.80	146.97	148.44	153,534	-0.65(-0.44%)
Dec 01, 2022	150.32	151.42	148.73	149.09	195,065	-0.41(-0.28%)
Nov 30, 2022	145.60	149.64	145.56	149.51	130,741	+3.61(+2.48%)
Nov 29, 2022	146.46	146.46	145.12	145.89	125,030	-1.07(-0.73%)
Nov 28, 2022	147.52	147.75	146.37	146.97	134,199	-1.68(-1.13%)
Nov 25, 2022	148.02	148.98	148.02	148.65	181,089	+0.97(+0.66%)
Nov 23, 2022	145.93	147.68	145.75	147.68	83,466	+1.52(+1.04%)
Nov 22, 2022	145.55	146.92	145.18	146.15	155,189	+1.26(+0.87%)
Nov 21, 2022	143.69	145.19	143.69	144.90	564,609	+0.80(+0.56%)
Nov 18, 2022	142.10	144.28	142.10	144.09	118,459	+2.97(+2.11%)
Nov 17, 2022	142.09	142.09	140.44	141.12	135,755	-2.46(-1.72%)
Nov 16, 2022	142.52	144.23	142.50	143.58	180,484	+1.18(+0.83%)
Nov 15, 2022	142.20	143.36	140.74	142.41	353,178	+1.50(+1.07%)
Nov 14, 2022	142.31	143.23	140.81	140.90	165,024	-1.64(-1.15%)
Nov 11, 2022	144.15	144.15	141.26	142.54	260,249	-1.50(-1.04%)
Nov 10, 2022	141.16	144.25	139.81	144.04	248,975	+6.47(+4.70%)
Nov 09, 2022	138.00	139.07	137.31	137.57	138,273	-1.08(-0.78%)
Nov 08, 2022	137.93	139.44	137.48	138.66	218,801	+0.98(+0.71%)
Nov 07, 2022	140.01	140.01	135.53	137.68	317,383	-2.46(-1.76%)
Nov 04, 2022	139.59	140.75	137.85	140.14	214,307	+0.84(+0.61%)
Nov 03, 2022	137.51	140.45	136.97	139.30	168,360	+0.54(+0.39%)
Nov 02, 2022	139.78	142.56	138.72	138.76	242,223	-1.43(-1.02%)