Utilities ETF Vanguard (NY: VPU )

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%)