Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	114.67	115.63	114.54	115.26	135,172	+0.63(+0.55%)
Jun 27, 2019	114.82	114.91	114.15	114.62	150,622	+0.16(+0.14%)
Jun 26, 2019	116.92	116.92	114.42	114.47	262,230	-2.55(-2.18%)
Jun 25, 2019	117.80	117.80	116.77	117.02	146,317	-0.64(-0.54%)
Jun 24, 2019	117.84	118.00	117.28	117.66	230,021	-0.01(-0.01%)
Jun 21, 2019	117.02	117.84	116.39	117.67	192,032	+0.44(+0.38%)
Jun 20, 2019	117.12	117.49	115.97	117.22	251,253	+0.66(+0.57%)
Jun 19, 2019	115.24	116.92	115.11	116.56	444,104	+1.02(+0.89%)
Jun 18, 2019	116.52	116.52	114.83	115.54	459,325	-0.39(-0.33%)
Jun 17, 2019	116.39	116.47	115.30	115.92	118,618	-0.38(-0.33%)
Jun 14, 2019	115.28	116.61	115.28	116.30	239,894	+1.00(+0.87%)
Jun 13, 2019	115.21	115.66	114.54	115.30	401,498	+0.27(+0.24%)
Jun 12, 2019	114.08	115.17	114.08	115.03	139,897	+1.43(+1.26%)
Jun 11, 2019	114.31	114.48	112.94	113.60	122,842	-0.71(-0.62%)
Jun 10, 2019	114.77	114.84	113.79	114.31	276,312	-0.74(-0.64%)
Jun 07, 2019	116.46	117.03	115.03	115.05	273,933	-0.74(-0.64%)
Jun 06, 2019	115.27	115.97	115.04	115.79	1,374,711	+0.66(+0.58%)
Jun 05, 2019	113.34	115.47	112.97	115.13	282,517	+2.25(+1.99%)
Jun 04, 2019	112.95	112.95	110.83	112.88	178,134	+0.16(+0.14%)
Jun 03, 2019	111.94	112.86	111.45	112.72	198,461	+1.18(+1.06%)
May 31, 2019	110.85	111.74	110.52	111.54	225,605	+0.65(+0.58%)
May 30, 2019	111.26	111.69	110.52	110.90	202,412	-0.25(-0.22%)
May 29, 2019	112.94	112.99	110.91	111.15	141,303	-1.54(-1.37%)
May 28, 2019	114.77	114.77	112.55	112.69	238,129	-1.81(-1.58%)
May 24, 2019	114.80	115.29	114.39	114.49	110,014	-0.14(-0.12%)
May 23, 2019	113.88	114.63	113.87	114.63	233,738	+0.77(+0.67%)
May 22, 2019	113.19	113.95	112.85	113.87	123,721	+0.86(+0.76%)
May 21, 2019	113.02	113.91	112.85	113.00	151,367	+0.12(+0.11%)
May 20, 2019	112.97	113.47	112.51	112.88	160,005	+0.15(+0.13%)
May 17, 2019	111.74	113.15	111.74	112.74	148,235	+0.60(+0.54%)
May 16, 2019	111.33	112.55	111.28	112.14	103,787	+0.63(+0.56%)
May 15, 2019	111.70	112.12	111.45	111.51	140,127	-0.11(-0.10%)
May 14, 2019	112.48	112.48	111.48	111.62	193,480	-0.83(-0.74%)
May 13, 2019	110.78	112.59	110.78	112.45	400,795	+1.17(+1.05%)
May 10, 2019	109.23	111.29	109.15	111.28	168,565	+1.93(+1.76%)
May 09, 2019	109.41	109.85	108.78	109.36	208,331	-0.08(-0.07%)
May 08, 2019	110.90	110.90	109.36	109.43	247,003	-1.54(-1.39%)
May 07, 2019	111.17	111.45	110.47	110.97	173,908	-0.33(-0.29%)
May 06, 2019	111.81	112.16	111.16	111.30	233,069	-0.58(-0.52%)
May 03, 2019	111.25	112.07	111.11	111.89	191,567	+0.77(+0.70%)
May 02, 2019	111.26	111.72	110.42	111.11	168,606	-0.28(-0.25%)
May 01, 2019	112.28	112.46	111.35	111.39	127,092	-1.14(-1.01%)
Apr 30, 2019	110.77	112.58	110.66	112.52	131,497	+1.77(+1.60%)
Apr 29, 2019	111.27	111.33	110.40	110.75	174,550	-0.65(-0.59%)
Apr 26, 2019	111.74	112.39	111.36	111.40	170,540	+0.16(+0.15%)
Apr 25, 2019	110.41	111.56	110.18	111.24	183,307	+0.46(+0.41%)
Apr 24, 2019	110.25	111.18	110.14	110.78	119,898	+0.68(+0.62%)
Apr 23, 2019	109.83	110.35	109.32	110.10	120,706	+0.45(+0.41%)
Apr 22, 2019	109.74	110.07	109.46	109.66	165,086	-0.13(-0.12%)
Apr 18, 2019	110.02	110.53	109.78	109.79	141,381	+0.09(+0.09%)
Apr 17, 2019	110.11	110.22	109.64	109.69	139,492	-0.35(-0.32%)
Apr 16, 2019	111.50	111.70	109.84	110.04	171,501	-1.49(-1.34%)
Apr 15, 2019	111.68	111.95	111.26	111.53	200,211	-0.01(-0.01%)
Apr 12, 2019	110.82	111.61	110.15	111.54	125,465	+0.58(+0.52%)
Apr 11, 2019	110.44	111.05	110.38	110.97	107,349	+0.55(+0.50%)
Apr 10, 2019	110.89	111.72	110.26	110.41	136,682	-0.31(-0.28%)
Apr 09, 2019	110.64	110.87	110.31	110.72	82,866	+0.19(+0.17%)
Apr 08, 2019	111.21	111.30	110.35	110.53	166,315	-0.82(-0.73%)
Apr 05, 2019	110.37	111.41	109.49	111.35	123,723	+1.10(+1.00%)
Apr 04, 2019	110.84	110.89	109.69	110.25	138,667	-0.45(-0.40%)
Apr 03, 2019	110.64	111.10	109.89	110.70	190,237	-0.03(-0.03%)
Apr 02, 2019	110.96	111.01	110.18	110.73	449,960	-0.08(-0.07%)