Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	143.26	147.24	143.22	147.11	132,875	+3.56(+2.48%)
Nov 29, 2022	144.11	144.11	142.79	143.55	127,071	-1.06(-0.73%)
Nov 28, 2022	145.15	145.37	144.02	144.61	136,390	-1.65(-1.13%)
Nov 25, 2022	145.64	146.59	145.64	146.26	184,045	+0.95(+0.66%)
Nov 23, 2022	143.59	145.31	143.41	145.31	84,829	+1.50(+1.04%)
Nov 22, 2022	143.21	144.56	142.85	143.81	157,722	+1.24(+0.87%)
Nov 21, 2022	141.38	142.86	141.38	142.57	573,826	+0.79(+0.56%)
Nov 18, 2022	139.82	141.97	139.82	141.78	120,393	+2.92(+2.11%)
Nov 17, 2022	139.81	139.81	138.19	138.85	137,971	-2.42(-1.72%)
Nov 16, 2022	140.23	141.91	140.21	141.28	183,431	+1.16(+0.83%)
Nov 15, 2022	139.92	141.06	138.48	140.12	358,943	+1.48(+1.07%)
Nov 14, 2022	140.02	140.93	138.55	138.64	167,718	-1.61(-1.15%)
Nov 11, 2022	141.84	141.84	139.00	140.25	264,498	-1.48(-1.04%)
Nov 10, 2022	138.89	141.94	137.56	141.73	253,039	+6.36(+4.70%)
Nov 09, 2022	135.78	136.84	135.10	135.37	140,530	-1.06(-0.78%)
Nov 08, 2022	135.72	137.20	135.27	136.43	222,373	+0.96(+0.71%)
Nov 07, 2022	137.76	137.76	133.36	135.47	322,564	-2.42(-1.76%)
Nov 04, 2022	137.35	138.49	135.63	137.89	217,805	+0.83(+0.61%)
Nov 03, 2022	135.30	138.19	134.77	137.06	171,108	+0.53(+0.39%)
Nov 02, 2022	137.53	140.27	136.50	136.53	246,177	-1.41(-1.02%)
Nov 01, 2022	138.09	138.63	136.94	137.94	231,659	+0.51(+0.37%)
Oct 31, 2022	138.32	138.69	136.65	137.43	482,579	-1.21(-0.87%)
Oct 28, 2022	135.47	138.89	135.47	138.64	200,325	+3.56(+2.64%)
Oct 27, 2022	134.56	136.49	134.56	135.07	279,626	+1.12(+0.84%)
Oct 26, 2022	134.43	135.19	133.49	133.95	207,102	+0.05(+0.04%)
Oct 25, 2022	131.40	134.26	131.40	133.90	326,682	+2.70(+2.06%)
Oct 24, 2022	130.79	132.23	129.91	131.21	203,172	+0.99(+0.76%)
Oct 21, 2022	128.22	131.13	127.61	130.22	308,124	+2.30(+1.80%)
Oct 20, 2022	131.00	131.07	127.28	127.92	341,271	-3.25(-2.48%)
Oct 19, 2022	131.10	132.02	130.05	131.17	261,484	-1.68(-1.26%)
Oct 18, 2022	132.87	133.56	131.64	132.85	425,483	+2.30(+1.76%)
Oct 17, 2022	129.45	131.75	129.45	130.55	386,719	+2.68(+2.09%)
Oct 14, 2022	131.03	131.39	127.17	127.87	661,781	-1.78(-1.37%)
Oct 13, 2022	124.68	130.13	124.21	129.65	758,590	+3.10(+2.45%)
Oct 12, 2022	130.55	130.63	126.48	126.55	642,920	-4.24(-3.24%)
Oct 11, 2022	130.53	132.38	129.88	130.79	465,194	-0.15(-0.12%)
Oct 10, 2022	131.05	132.34	130.86	130.94	651,955	+0.25(+0.19%)
Oct 07, 2022	133.08	133.44	129.91	130.70	425,791	-2.85(-2.13%)
Oct 06, 2022	137.27	137.44	133.43	133.55	448,653	-4.40(-3.19%)
Oct 05, 2022	139.32	139.32	136.45	137.95	342,350	-3.12(-2.21%)
Oct 04, 2022	139.08	141.12	138.38	141.07	346,467	+2.97(+2.15%)
Oct 03, 2022	136.03	138.87	135.43	138.10	552,989	+3.95(+2.95%)
Sep 30, 2022	137.16	137.58	133.90	134.15	951,475	-2.56(-1.88%)
Sep 29, 2022	141.57	141.78	136.38	136.71	508,808	-5.53(-3.89%)
Sep 28, 2022	142.02	143.17	140.50	142.25	529,934	+1.64(+1.17%)
Sep 27, 2022	143.96	144.30	139.99	140.61	469,970	-2.66(-1.85%)
Sep 26, 2022	145.91	146.51	141.85	143.26	509,808	-3.33(-2.27%)
Sep 23, 2022	146.94	147.07	144.70	146.59	382,359	-1.98(-1.33%)
Sep 22, 2022	148.81	149.38	147.66	148.57	557,012	-0.44(-0.29%)
Sep 21, 2022	151.80	153.00	149.01	149.01	356,582	-2.10(-1.39%)
Sep 20, 2022	152.10	152.28	150.09	151.12	203,329	-2.17(-1.42%)
Sep 19, 2022	150.61	153.28	150.42	153.28	162,214	+2.00(+1.32%)
Sep 16, 2022	151.49	152.28	151.03	151.28	297,252	-0.52(-0.34%)
Sep 15, 2022	154.08	154.12	151.40	151.81	267,947	-3.67(-2.36%)
Sep 14, 2022	154.31	156.28	154.20	155.48	150,965	+1.38(+0.89%)
Sep 13, 2022	156.81	157.16	153.48	154.11	292,699	-4.28(-2.70%)
Sep 12, 2022	157.18	158.52	156.82	158.39	214,100	+1.58(+1.01%)
Sep 09, 2022	157.00	157.61	155.86	156.81	124,959	+0.59(+0.38%)
Sep 08, 2022	155.67	157.12	155.40	156.22	165,698	-0.11(-0.07%)
Sep 07, 2022	152.29	156.43	152.29	156.33	222,883	+4.64(+3.06%)
Sep 06, 2022	152.25	153.67	151.34	151.69	210,369	+0.15(+0.10%)
Sep 02, 2022	153.56	154.80	151.09	151.54	186,847	-1.48(-0.97%)