Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	149.22	151.14	149.20	150.57	476,466	+1.27(+0.85%)
Jul 28, 2022	146.67	149.55	146.67	149.30	310,505	+4.98(+3.45%)
Jul 27, 2022	143.93	144.60	143.12	144.32	187,597	+0.26(+0.18%)
Jul 26, 2022	143.11	144.45	143.11	144.06	597,117	+0.79(+0.55%)
Jul 25, 2022	141.44	143.27	140.97	143.27	152,178	+1.90(+1.34%)
Jul 22, 2022	140.45	141.92	140.28	141.37	142,262	+1.79(+1.28%)
Jul 21, 2022	139.56	139.68	138.19	139.59	193,386	+0.23(+0.17%)
Jul 20, 2022	141.47	141.47	139.16	139.35	278,931	-1.83(-1.30%)
Jul 19, 2022	140.92	141.79	140.64	141.19	171,846	+1.04(+0.74%)
Jul 18, 2022	141.80	141.80	140.05	140.15	187,414	-1.82(-1.28%)
Jul 15, 2022	141.68	142.05	139.47	141.97	151,019	+0.57(+0.40%)
Jul 14, 2022	139.42	141.67	139.13	141.40	171,835	-0.10(-0.07%)
Jul 13, 2022	140.81	142.85	140.66	141.50	211,736	-0.46(-0.32%)
Jul 12, 2022	142.29	143.59	141.41	141.96	191,564	-0.70(-0.49%)
Jul 11, 2022	141.55	142.85	141.04	142.66	143,902	+0.71(+0.50%)
Jul 08, 2022	142.30	142.45	141.48	141.95	166,470	-0.43(-0.30%)
Jul 07, 2022	142.94	143.63	142.21	142.38	130,809	-0.05(-0.03%)
Jul 06, 2022	141.44	143.66	140.44	142.43	287,012	+1.43(+1.01%)
Jul 05, 2022	145.65	145.71	138.73	141.00	286,984	-5.06(-3.46%)
Jul 01, 2022	142.67	146.19	142.61	146.06	310,413	+3.62(+2.54%)
Jun 30, 2022	139.94	143.46	139.94	142.44	353,538	+1.44(+1.02%)
Jun 29, 2022	141.12	141.58	140.08	141.00	263,982	-0.12(-0.09%)
Jun 28, 2022	142.12	143.18	140.89	141.12	293,589	-0.50(-0.36%)
Jun 27, 2022	140.32	141.91	139.77	141.62	238,926	+1.29(+0.92%)
Jun 24, 2022	138.60	140.66	138.23	140.34	157,496	+2.39(+1.74%)
Jun 23, 2022	135.60	138.16	135.60	137.94	367,473	+2.98(+2.21%)
Jun 22, 2022	132.75	135.87	132.75	134.96	262,489	+1.38(+1.04%)
Jun 21, 2022	131.81	134.28	131.38	133.58	306,477	+2.33(+1.77%)
Jun 17, 2022	132.43	133.56	130.23	131.25	394,871	-1.11(-0.84%)
Jun 16, 2022	133.23	133.30	131.43	132.36	541,517	-2.69(-1.99%)
Jun 15, 2022	135.03	137.10	133.47	135.05	1,151,680	+0.94(+0.70%)
Jun 14, 2022	137.83	138.13	132.59	134.12	658,824	-3.51(-2.55%)
Jun 13, 2022	142.59	142.63	136.99	137.62	467,294	-6.77(-4.69%)
Jun 10, 2022	144.03	145.55	143.16	144.40	231,379	-1.12(-0.77%)
Jun 09, 2022	148.92	149.46	145.44	145.52	261,772	-3.49(-2.34%)
Jun 08, 2022	151.22	151.22	148.69	149.01	164,672	-2.83(-1.86%)
Jun 07, 2022	150.52	151.93	149.71	151.84	135,240	+0.90(+0.60%)
Jun 06, 2022	151.47	151.89	150.69	150.94	157,873	+0.80(+0.53%)
Jun 03, 2022	150.40	151.01	149.92	150.14	147,339	-0.69(-0.46%)
Jun 02, 2022	150.51	151.01	147.51	150.83	195,677	+1.07(+0.71%)
Jun 01, 2022	150.50	150.50	148.36	149.76	266,103	-0.30(-0.20%)
May 31, 2022	150.78	151.13	149.32	150.06	301,880	-1.94(-1.28%)
May 27, 2022	149.70	152.00	148.94	152.00	158,335	+2.31(+1.54%)
May 26, 2022	149.98	150.70	149.58	149.69	457,153	+0.38(+0.25%)
May 25, 2022	149.38	149.54	148.32	149.31	216,357	+0.11(+0.08%)
May 24, 2022	146.60	149.43	145.53	149.20	218,578	+2.65(+1.81%)
May 23, 2022	146.27	147.20	145.16	146.54	150,071	+1.69(+1.17%)
May 20, 2022	145.09	145.32	142.83	144.85	280,405	+0.23(+0.16%)
May 19, 2022	144.26	145.23	142.57	144.62	224,259	-0.13(-0.09%)
May 18, 2022	146.18	146.68	144.39	144.75	328,351	-1.35(-0.92%)
May 17, 2022	145.10	146.10	143.17	146.10	441,899	+1.62(+1.12%)
May 16, 2022	143.90	145.05	143.51	144.48	165,312	+0.57(+0.40%)
May 13, 2022	143.26	144.17	141.81	143.91	195,368	+1.52(+1.07%)
May 12, 2022	143.41	143.69	140.66	142.38	393,013	-1.17(-0.81%)
May 11, 2022	142.78	145.89	142.40	143.55	530,086	+1.04(+0.73%)
May 10, 2022	144.77	146.28	140.88	142.51	3,338,331	-1.82(-1.26%)
May 09, 2022	144.70	145.74	143.26	144.33	378,588	-1.21(-0.83%)
May 06, 2022	143.81	145.92	143.80	145.54	263,551	+1.08(+0.74%)
May 05, 2022	145.31	146.13	143.21	144.46	313,185	-1.61(-1.10%)
May 04, 2022	143.52	146.29	143.15	146.08	653,820	+3.32(+2.33%)
May 03, 2022	142.51	144.96	142.08	142.76	270,403	+0.68(+0.48%)