Skip to main content

Utilities ETF Vanguard (NY: VPU )

169.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 101.95 103.44 101.89 103.34 206,607 +1.52(+1.49%)
Nov 29, 2018 102.14 102.24 100.92 101.83 599,947 -0.25(-0.24%)
Nov 28, 2018 102.17 102.47 101.72 102.08 135,439 -0.01(-0.01%)
Nov 27, 2018 101.30 102.16 101.01 102.08 151,074 +0.70(+0.69%)
Nov 26, 2018 101.01 101.51 100.52 101.38 186,310 +0.52(+0.51%)
Nov 23, 2018 100.74 101.09 100.23 100.87 151,928 +0.12(+0.12%)
Nov 21, 2018 100.74 100.74 100.74 0 -1.39(-1.36%)
Nov 20, 2018 102.97 103.58 101.54 102.13 516,086 -0.54(-0.53%)
Nov 19, 2018 102.03 102.68 101.88 102.68 112,683 +0.55(+0.54%)
Nov 16, 2018 102.16 102.38 101.45 102.12 138,498 +1.37(+1.36%)
Nov 15, 2018 100.93 100.93 100.47 100.76 104,450 -0.58(-0.58%)
Nov 14, 2018 101.75 102.16 101.09 101.34 217,590 -1.03(-1.00%)
Nov 13, 2018 102.03 102.58 101.33 102.37 119,583 +0.38(+0.38%)
Nov 12, 2018 101.29 102.94 100.66 101.98 225,974 +0.02(+0.02%)
Nov 09, 2018 101.59 102.40 101.33 101.97 113,076 +0.23(+0.22%)
Nov 08, 2018 102.01 102.28 100.95 101.74 136,632 -0.29(-0.29%)
Nov 07, 2018 101.36 102.08 100.81 102.03 164,885 +1.17(+1.17%)
Nov 06, 2018 100.00 100.91 99.79 100.86 176,103 +0.82(+0.82%)
Nov 05, 2018 98.97 100.34 98.97 100.04 189,567 +1.30(+1.32%)
Nov 02, 2018 99.42 99.63 98.07 98.74 204,329 -0.41(-0.41%)
Nov 01, 2018 99.42 99.94 98.58 99.15 854,487 -0.30(-0.30%)
Oct 31, 2018 100.39 100.39 98.91 99.45 222,051 -1.19(-1.19%)
Oct 30, 2018 100.52 101.22 99.56 100.64 296,865 +0.32(+0.32%)
Oct 29, 2018 99.26 100.72 99.21 100.32 199,725 +1.26(+1.27%)
Oct 26, 2018 101.22 101.43 98.33 99.06 327,598 -1.69(-1.68%)
Oct 25, 2018 101.84 101.84 100.34 100.76 271,554 -1.53(-1.49%)
Oct 24, 2018 100.63 102.88 100.31 102.28 331,522 +2.10(+2.10%)
Oct 23, 2018 100.93 101.27 99.73 100.18 158,494 -0.69(-0.69%)
Oct 22, 2018 101.58 101.64 100.62 100.87 167,021 -0.63(-0.62%)
Oct 19, 2018 99.86 101.92 99.86 101.51 243,300 +1.48(+1.48%)
Oct 18, 2018 99.87 100.54 99.47 100.02 243,440 +0.11(+0.11%)
Oct 17, 2018 100.02 100.27 99.33 99.92 240,142 -0.15(-0.15%)
Oct 16, 2018 98.97 100.51 98.67 100.06 333,522 +1.16(+1.17%)
Oct 15, 2018 98.52 99.48 98.52 98.91 124,328 +0.40(+0.41%)
Oct 12, 2018 98.54 98.72 97.66 98.51 254,812 -0.01(-0.01%)
Oct 11, 2018 100.70 101.43 98.30 98.51 286,542 -2.03(-2.02%)
Oct 10, 2018 101.02 102.16 100.52 100.55 202,099 -0.62(-0.61%)
Oct 09, 2018 100.77 101.64 100.60 101.17 158,155 +0.39(+0.39%)
Oct 08, 2018 100.16 101.36 99.87 100.77 346,398 +0.86(+0.86%)
Oct 05, 2018 98.40 100.19 98.40 99.92 218,599 +1.44(+1.47%)
Oct 04, 2018 97.89 98.67 97.15 98.47 134,261 +0.45(+0.46%)
Oct 03, 2018 99.03 99.53 97.34 98.02 157,742 -1.12(-1.13%)
Oct 02, 2018 98.18 99.37 98.18 99.14 117,812 +1.15(+1.17%)
Oct 01, 2018 98.12 98.12 97.67 97.99 219,109 -0.31(-0.31%)
Sep 28, 2018 97.21 98.36 97.21 98.30 303,976 +1.34(+1.38%)
Sep 27, 2018 96.20 97.39 96.02 96.95 170,012 +0.94(+0.98%)
Sep 26, 2018 97.24 97.24 95.90 96.01 235,818 -0.98(-1.01%)
Sep 25, 2018 97.91 97.91 96.72 96.99 235,377 -1.12(-1.14%)
Sep 24, 2018 98.92 98.92 98.08 98.11 139,566 -0.82(-0.83%)
Sep 21, 2018 98.45 99.33 98.05 98.93 217,298 +0.38(+0.39%)
Sep 20, 2018 98.18 98.62 97.43 98.55 136,634 +0.28(+0.29%)
Sep 19, 2018 100.47 100.47 97.85 98.27 165,290 -2.20(-2.19%)
Sep 18, 2018 100.49 100.57 100.07 100.47 100,769 -0.11(-0.11%)
Sep 17, 2018 100.24 100.76 100.11 100.57 116,251 +0.24(+0.24%)
Sep 14, 2018 100.50 100.50 99.53 100.33 253,918 -0.47(-0.47%)
Sep 13, 2018 100.11 100.81 99.59 100.81 71,190 +0.80(+0.80%)
Sep 12, 2018 99.95 100.50 99.80 100.00 133,424 -0.07(-0.07%)
Sep 11, 2018 100.25 100.58 99.88 100.07 98,866 -0.20(-0.20%)
Sep 10, 2018 99.98 100.63 99.79 100.27 212,456 +0.50(+0.50%)
Sep 07, 2018 100.21 100.33 99.60 99.77 99,222 -1.16(-1.15%)
Sep 06, 2018 100.47 101.29 100.17 100.93 112,088 +0.55(+0.55%)
Sep 05, 2018 99.19 100.45 99.19 100.38 94,793 +1.23(+1.24%)
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.