Skip to main content

Utilities ETF Vanguard (NY: VPU )

168.73 -0.86 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.15 49.51 49.01 49.51 99,153 +1.37(+2.85%)
Nov 29, 2011 47.70 48.28 47.70 48.14 107,789 +0.56(+1.18%)
Nov 28, 2011 47.92 47.97 47.40 47.57 116,038 +0.62(+1.33%)
Nov 25, 2011 46.67 47.24 46.67 46.95 30,749 +0.16(+0.35%)
Nov 23, 2011 47.20 47.20 46.63 46.79 167,105 -0.75(-1.58%)
Nov 22, 2011 48.08 48.13 47.43 47.54 83,244 -0.55(-1.14%)
Nov 21, 2011 48.48 48.48 47.72 48.08 162,340 -0.63(-1.29%)
Nov 18, 2011 48.56 48.88 48.56 48.71 70,209 +0.38(+0.79%)
Nov 17, 2011 48.72 48.90 48.12 48.33 117,361 -0.42(-0.87%)
Nov 16, 2011 49.07 49.30 48.67 48.75 148,239 -0.53(-1.08%)
Nov 15, 2011 49.13 49.38 48.92 49.28 161,883 +0.16(+0.32%)
Nov 14, 2011 49.75 49.75 49.06 49.13 196,630 -0.57(-1.14%)
Nov 11, 2011 49.57 49.69 49.44 49.69 85,125 +0.70(+1.43%)
Nov 10, 2011 49.15 49.21 48.64 48.99 86,524 +0.40(+0.81%)
Nov 09, 2011 49.19 49.25 48.51 48.60 187,394 -1.19(-2.38%)
Nov 08, 2011 49.62 49.79 49.09 49.79 110,695 +0.34(+0.68%)
Nov 07, 2011 49.36 49.45 48.85 49.45 152,430 +0.22(+0.44%)
Nov 04, 2011 49.28 49.30 48.66 49.23 116,678 -0.28(-0.56%)
Nov 03, 2011 49.15 49.60 48.88 49.51 130,818 +0.78(+1.61%)
Nov 02, 2011 48.51 49.16 48.47 48.72 337,025 +0.77(+1.61%)
Nov 01, 2011 48.35 48.62 47.85 47.95 160,168 -1.04(-2.11%)
Oct 31, 2011 49.07 49.52 48.92 48.99 142,163 -0.39(-0.79%)
Oct 28, 2011 49.57 49.57 49.05 49.38 191,863 -0.23(-0.47%)
Oct 27, 2011 49.48 49.89 49.24 49.61 250,859 +1.16(+2.39%)
Oct 26, 2011 48.78 48.78 48.21 48.45 85,530 +0.24(+0.51%)
Oct 25, 2011 48.88 48.88 48.13 48.21 137,458 -0.67(-1.38%)
Oct 24, 2011 49.00 49.00 48.70 48.88 176,890 -0.08(-0.16%)
Oct 21, 2011 48.48 48.96 48.48 48.96 235,004 +0.82(+1.71%)
Oct 20, 2011 48.12 48.30 47.83 48.14 151,397 +0.16(+0.33%)
Oct 19, 2011 47.76 48.58 47.76 47.98 113,105 +0.09(+0.19%)
Oct 18, 2011 47.50 48.11 47.21 47.89 82,933 +0.40(+0.83%)
Oct 17, 2011 47.64 47.80 47.46 47.49 91,373 -0.26(-0.54%)
Oct 14, 2011 47.73 47.75 47.40 47.75 105,535 +0.40(+0.85%)
Oct 13, 2011 47.04 47.37 46.70 47.35 65,002 +0.09(+0.20%)
Oct 12, 2011 47.55 47.56 47.20 47.25 77,791 -0.05(-0.10%)
Oct 11, 2011 47.72 47.72 47.12 47.30 222,371 -0.42(-0.87%)
Oct 10, 2011 47.52 47.72 47.22 47.72 81,336 +0.98(+2.09%)
Oct 07, 2011 46.96 47.11 46.50 46.74 129,299 +0.10(+0.21%)
Oct 06, 2011 46.09 46.68 45.90 46.64 151,922 +0.74(+1.62%)
Oct 05, 2011 46.09 46.09 45.23 45.90 85,363 +0.11(+0.23%)
Oct 04, 2011 45.70 45.83 44.66 45.79 188,687 -0.10(-0.22%)
Oct 03, 2011 47.08 47.40 45.89 45.89 219,379 -1.23(-2.60%)
Sep 30, 2011 47.35 47.66 47.08 47.12 232,149 -0.44(-0.93%)
Sep 29, 2011 47.51 47.64 47.03 47.56 127,251 +0.67(+1.42%)
Sep 28, 2011 47.67 47.67 46.77 46.89 103,075 -0.53(-1.11%)
Sep 27, 2011 47.92 47.92 47.22 47.42 105,025 +0.23(+0.49%)
Sep 26, 2011 46.95 47.21 46.67 47.19 112,613 +0.42(+0.89%)
Sep 23, 2011 46.22 46.93 46.16 46.77 173,561 +0.42(+0.91%)
Sep 22, 2011 46.64 46.64 45.84 46.35 155,491 -0.91(-1.92%)
Sep 21, 2011 48.22 48.33 47.26 47.26 235,982 -0.84(-1.74%)
Sep 20, 2011 47.82 48.76 47.67 48.09 109,095 +0.53(+1.11%)
Sep 19, 2011 47.34 47.67 47.01 47.56 79,147 -0.24(-0.49%)
Sep 16, 2011 47.57 47.97 47.47 47.80 71,210 +0.43(+0.91%)
Sep 15, 2011 47.26 47.43 46.90 47.37 50,716 +0.62(+1.33%)
Sep 14, 2011 46.66 47.14 46.08 46.75 53,738 +0.40(+0.86%)
Sep 13, 2011 46.37 46.41 45.79 46.35 81,733 +0.33(+0.71%)
Sep 12, 2011 45.25 46.04 45.25 46.02 469,630 +0.28(+0.61%)
Sep 09, 2011 46.44 46.44 45.45 45.74 97,401 -1.00(-2.14%)
Sep 08, 2011 46.79 47.18 46.53 46.74 54,462 +0.00(+0.00%)
Sep 07, 2011 46.62 46.78 46.33 46.74 132,560 +0.53(+1.14%)
Sep 06, 2011 45.71 46.22 45.21 46.21 76,515 -0.24(-0.52%)
Sep 02, 2011 46.62 46.81 46.43 46.45 224,290 -0.62(-1.31%)
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.