Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	149.59	149.82	145.69	145.93	318,967	-4.44(-2.95%)
Apr 28, 2022	149.50	150.83	148.71	150.37	520,709	+1.75(+1.17%)
Apr 27, 2022	149.70	150.79	148.34	148.62	810,305	-0.81(-0.54%)
Apr 26, 2022	150.29	152.07	149.41	149.43	220,961	-1.41(-0.94%)
Apr 25, 2022	152.41	152.57	148.44	150.85	380,684	-1.26(-0.83%)
Apr 22, 2022	154.24	154.44	151.98	152.11	266,322	-2.55(-1.65%)
Apr 21, 2022	156.82	157.07	154.48	154.66	262,839	-2.41(-1.54%)
Apr 20, 2022	157.17	157.85	156.75	157.07	502,509	+1.40(+0.90%)
Apr 19, 2022	154.96	156.01	154.85	155.68	270,521	+1.01(+0.65%)
Apr 18, 2022	155.64	156.56	153.97	154.67	294,449	-0.80(-0.52%)
Apr 14, 2022	155.76	156.51	155.36	155.47	172,760	-0.17(-0.11%)
Apr 13, 2022	155.97	156.20	154.56	155.64	286,653	-0.22(-0.14%)
Apr 12, 2022	155.14	156.61	154.46	155.86	359,878	+0.65(+0.42%)
Apr 11, 2022	157.50	157.69	155.04	155.21	463,795	-2.25(-1.43%)
Apr 08, 2022	157.23	157.95	156.15	157.45	227,857	+0.56(+0.36%)
Apr 07, 2022	157.15	157.21	155.52	156.89	288,844	-0.33(-0.21%)
Apr 06, 2022	154.45	157.28	154.20	157.22	348,874	+2.86(+1.85%)
Apr 05, 2022	153.49	155.90	153.49	154.37	221,189	+0.88(+0.57%)
Apr 04, 2022	154.35	154.35	151.93	153.49	288,854	-1.29(-0.83%)
Apr 01, 2022	152.48	154.83	151.69	154.78	210,473	+2.18(+1.43%)
Mar 31, 2022	152.47	153.93	152.47	152.60	298,058	-0.22(-0.14%)
Mar 30, 2022	151.65	152.83	151.36	152.82	250,189	+1.18(+0.78%)
Mar 29, 2022	150.57	151.67	150.00	151.64	1,511,759	+1.45(+0.97%)
Mar 28, 2022	149.40	150.20	148.57	150.19	213,246	+0.92(+0.62%)
Mar 25, 2022	147.62	149.31	147.29	149.26	294,189	+2.20(+1.49%)
Mar 24, 2022	145.98	147.26	145.84	147.07	352,424	+1.49(+1.02%)
Mar 23, 2022	145.52	146.43	144.74	145.57	146,208	+0.06(+0.04%)
Mar 22, 2022	146.04	146.04	144.53	145.52	202,671	+0.09(+0.06%)
Mar 21, 2022	144.66	146.10	144.61	145.43	468,924	+0.96(+0.66%)
Mar 18, 2022	145.85	146.24	144.14	144.47	255,654	-1.25(-0.86%)
Mar 17, 2022	145.02	146.70	145.02	145.72	157,447	+0.50(+0.34%)
Mar 16, 2022	145.44	145.77	143.15	145.23	294,509	-0.06(-0.04%)
Mar 15, 2022	144.40	145.59	143.93	145.28	164,905	+1.73(+1.21%)
Mar 14, 2022	144.40	144.93	142.74	143.55	266,289	-0.15(-0.10%)
Mar 11, 2022	144.40	145.23	143.46	143.70	209,139	-0.52(-0.36%)
Mar 10, 2022	142.45	144.40	142.19	144.22	207,256	+0.95(+0.66%)
Mar 09, 2022	144.88	145.26	143.06	143.27	359,908	-0.96(-0.66%)
Mar 08, 2022	146.50	147.24	144.21	144.23	322,720	-1.94(-1.33%)
Mar 07, 2022	144.82	146.45	143.76	146.16	718,843	+1.48(+1.02%)
Mar 04, 2022	141.15	144.76	141.11	144.69	362,092	+2.94(+2.08%)
Mar 03, 2022	139.99	142.31	139.99	141.74	249,676	+2.32(+1.67%)
Mar 02, 2022	137.90	139.94	137.84	139.42	349,341	+1.84(+1.33%)
Mar 01, 2022	138.92	139.87	136.68	137.58	486,549	-1.40(-1.00%)
Feb 28, 2022	137.45	139.15	137.40	138.98	160,355	+0.88(+0.64%)
Feb 25, 2022	134.78	138.29	135.90	138.10	200,795	+3.98(+2.97%)
Feb 24, 2022	131.84	134.35	131.53	134.12	342,224	+1.41(+1.06%)
Feb 23, 2022	135.16	135.51	132.64	132.71	284,245	-2.27(-1.68%)
Feb 22, 2022	135.52	135.52	134.22	134.98	236,000	-0.15(-0.11%)
Feb 18, 2022				135.13	0	-0.38(-0.28%)
Feb 17, 2022	134.95	136.12	133.95	135.51	164,945	+0.10(+0.08%)
Feb 16, 2022	135.18	136.00	134.18	135.41	228,659	+0.36(+0.26%)
Feb 15, 2022	136.33	136.97	134.50	135.05	192,091	-0.57(-0.42%)
Feb 14, 2022	136.93	137.24	134.33	135.62	256,501	-1.06(-0.77%)
Feb 11, 2022	137.23	138.27	136.19	136.68	206,456	-0.03(-0.02%)
Feb 10, 2022	139.14	139.56	136.42	136.71	461,974	-3.61(-2.57%)
Feb 09, 2022	140.62	140.96	139.91	140.32	148,433	+0.53(+0.38%)
Feb 08, 2022	140.02	140.53	139.37	139.78	170,371	+0.26(+0.19%)
Feb 07, 2022	139.67	140.17	138.81	139.52	202,953	-0.18(-0.13%)
Feb 04, 2022	139.90	140.95	138.43	139.70	207,757	-1.19(-0.84%)
Feb 03, 2022	141.26			140.89	188,359	-0.90(-0.63%)
Feb 02, 2022	139.69	141.84	139.52	141.79	426,538	+2.07(+1.48%)