Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		97.92	96.89	97.52	167,435	+0.06(+0.06%)
Jun 28, 2018	97.55	98.31	97.31	97.46	127,926	-0.03(-0.03%)
Jun 27, 2018	96.91	97.62	96.71	97.49	125,324	+0.55(+0.57%)
Jun 26, 2018	96.77	97.59	96.70	96.94	167,676	-0.01(-0.01%)
Jun 25, 2018	95.56	97.14	95.56	96.94	282,756	+1.39(+1.46%)
Jun 22, 2018	95.08	95.74	95.02	95.55	325,899	+0.65(+0.69%)
Jun 21, 2018	94.60	95.39	94.47	94.90	139,228	+0.31(+0.33%)
Jun 20, 2018	94.63	94.86	94.23	94.59	151,722	-0.01(-0.01%)
Jun 19, 2018	93.58	94.78	93.13	94.60	169,155	+1.00(+1.07%)
Jun 18, 2018	93.11	93.80	93.07	93.60	158,128	+0.42(+0.45%)
Jun 15, 2018		93.22	92.54	93.18	147,227	+0.64(+0.69%)
Jun 14, 2018	91.49	92.73	91.49	92.54	178,012	+1.06(+1.16%)
Jun 13, 2018	91.72	92.29	91.28	91.48	107,512	-0.28(-0.30%)
Jun 12, 2018	90.51	91.78	90.51	91.76	396,968	+1.14(+1.26%)
Jun 11, 2018	91.27	91.50	90.45	90.62	134,016	-0.42(-0.46%)
Jun 08, 2018	91.06	91.35	90.74	91.03	101,291	+0.02(+0.02%)
Jun 07, 2018	90.73	91.88	90.44	91.02	183,427	+0.41(+0.45%)
Jun 06, 2018			90.50	90.61	316,130	-1.88(-2.03%)
Jun 05, 2018	93.24	93.33	92.28	92.48	81,038	-0.66(-0.71%)
Jun 04, 2018	93.94	94.28	93.03	93.14	141,373	-0.66(-0.70%)
Jun 01, 2018	94.99	94.99	93.44	93.80	87,493	-1.41(-1.48%)
May 31, 2018	94.99	95.74	94.50	95.21	332,504	+0.10(+0.11%)
May 30, 2018	94.23	95.36	94.03	95.11	106,633	+0.78(+0.83%)
May 29, 2018	94.03	94.87	93.69	94.33	264,812	+0.15(+0.16%)
May 25, 2018		94.18	94.18	94.18	0	+0.40(+0.43%)
May 24, 2018	93.09	93.83	92.90	93.78	100,931	+0.70(+0.75%)
May 23, 2018	92.43	93.22	92.36	93.08	127,489	+0.84(+0.91%)
May 22, 2018	91.94	92.69	91.88	92.23	127,198	+0.38(+0.41%)
May 21, 2018	91.48	92.11	91.13	91.86	127,426	+0.47(+0.51%)
May 18, 2018	91.50	91.88	90.79	91.39	120,180	+0.05(+0.05%)
May 17, 2018	92.13	92.31	91.22	91.34	203,271	-0.74(-0.81%)
May 16, 2018	92.78	92.87	91.74	92.08	93,680	-0.66(-0.71%)
May 15, 2018	93.07	93.28	92.37	92.74	131,732	-0.78(-0.84%)
May 14, 2018	94.04	94.14	93.14	93.53	166,496	-0.36(-0.38%)
May 11, 2018	93.90	94.10	93.55	93.88	60,679	+0.15(+0.16%)
May 10, 2018	92.87	93.75	92.76	93.73	446,011	+1.20(+1.30%)
May 09, 2018	93.20	93.21	92.18	92.53	136,966	-0.55(-0.59%)
May 08, 2018	95.00	95.00	92.93	93.08	136,147	-2.23(-2.34%)
May 07, 2018	95.83	95.91	95.23	95.32	85,862	-0.43(-0.45%)
May 04, 2018	95.50	96.17	95.50	95.75	154,376	+0.40(+0.42%)
May 03, 2018	95.05	95.64	94.10	95.35	200,894	+0.16(+0.17%)
May 02, 2018	95.34	95.63	94.80	95.19	101,305	-0.12(-0.13%)
May 01, 2018	95.49	95.60	95.14	95.32	135,157	-0.19(-0.20%)
Apr 30, 2018	95.88	96.23	95.44	95.51	238,770	-0.33(-0.35%)
Apr 27, 2018	94.82	96.13	94.54	95.84	289,910	+0.90(+0.95%)
Apr 26, 2018	94.04	95.04	93.72	94.94	113,441	+1.05(+1.12%)
Apr 25, 2018	93.68	94.27	93.25	93.89	137,149	-0.03(-0.03%)
Apr 24, 2018	93.38	94.44	93.21	93.92	196,398	+0.66(+0.71%)
Apr 23, 2018	93.08	93.64	92.93	93.26	133,389	+0.23(+0.25%)
Apr 20, 2018	93.73	93.79	92.80	93.03	84,358	-0.73(-0.78%)
Apr 19, 2018	93.64	93.96	93.11	93.76	196,322	-0.12(-0.12%)
Apr 18, 2018	94.28	95.09	93.87	93.88	134,317	-0.33(-0.35%)
Apr 17, 2018	93.53	94.54	93.16	94.21	162,715	+0.93(+1.00%)
Apr 16, 2018	92.13	93.34	92.13	93.28	261,506	+1.29(+1.40%)
Apr 13, 2018	91.56	92.38	91.56	91.98	92,342	+0.60(+0.66%)
Apr 12, 2018	92.58	92.74	91.17	91.38	127,774	-1.08(-1.17%)
Apr 11, 2018	92.50	92.84	92.16	92.47	235,062	-0.16(-0.17%)
Apr 10, 2018	93.33	93.33	92.40	92.63	307,463	-0.53(-0.56%)
Apr 09, 2018	93.04	93.83	92.81	93.15	293,716	+0.15(+0.16%)
Apr 06, 2018	93.70	94.01	92.86	93.00	105,053	-0.74(-0.79%)
Apr 05, 2018	92.93	93.94	92.01	93.74	254,299	+0.75(+0.81%)
Apr 04, 2018	92.60	93.14	92.07	92.99	196,580	+0.15(+0.16%)
Apr 03, 2018	92.39	93.20	92.12	92.84	192,826	+0.44(+0.48%)