Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	154.47	155.36	153.41	153.47	123,109	-0.88(-0.57%)
Aug 30, 2022	157.01	157.01	153.86	154.34	162,910	-2.43(-1.55%)
Aug 29, 2022	155.52	157.80	154.67	156.77	121,647	+0.40(+0.26%)
Aug 26, 2022	158.90	159.28	156.23	156.38	156,122	-2.41(-1.52%)
Aug 25, 2022	158.03	158.79	156.94	158.79	235,229	+1.09(+0.69%)
Aug 24, 2022	157.08	157.77	156.54	157.70	128,119	+0.56(+0.36%)
Aug 23, 2022	158.03	158.09	156.55	157.13	135,535	-1.04(-0.65%)
Aug 22, 2022	159.62	159.78	157.69	158.17	261,773	-2.20(-1.37%)
Aug 19, 2022	160.42	161.07	159.79	160.37	276,989	-0.21(-0.13%)
Aug 18, 2022	160.09	161.01	160.04	160.57	173,816	+0.51(+0.32%)
Aug 17, 2022	159.75	160.58	159.53	160.06	237,578	-0.18(-0.11%)
Aug 16, 2022	159.60	160.85	159.50	160.24	230,051	+0.27(+0.17%)
Aug 15, 2022	158.19	160.07	158.11	159.98	269,026	+1.45(+0.92%)
Aug 12, 2022	156.85	158.58	156.71	158.52	128,285	+2.55(+1.63%)
Aug 11, 2022	156.37	157.46	155.54	155.98	203,722	-0.01(-0.01%)
Aug 10, 2022	156.18	156.18	154.88	155.99	172,672	+0.77(+0.50%)
Aug 09, 2022	153.93	155.40	153.93	155.22	173,364	+1.61(+1.05%)
Aug 08, 2022	154.38	155.03	152.91	153.61	229,216	+0.38(+0.25%)
Aug 05, 2022	153.46	153.99	151.91	153.23	324,156	-0.72(-0.47%)
Aug 04, 2022	153.61	154.97	153.20	153.95	203,359	+0.23(+0.15%)
Aug 03, 2022	152.80	153.97	150.26	153.72	339,633	+0.90(+0.59%)
Aug 02, 2022	153.44	154.59	152.72	152.82	319,783	-0.28(-0.19%)
Aug 01, 2022	152.41	153.21	151.57	153.11	584,733	+0.08(+0.05%)
Jul 29, 2022	151.65	153.61	151.63	153.03	468,813	+1.29(+0.85%)
Jul 28, 2022	149.07	152.00	149.06	151.74	305,517	+5.06(+3.45%)
Jul 27, 2022	146.28	146.96	145.46	146.67	184,584	+0.27(+0.18%)
Jul 26, 2022	145.45	146.81	145.45	146.41	587,526	+0.80(+0.55%)
Jul 25, 2022	143.75	145.61	143.27	145.61	149,734	+1.93(+1.34%)
Jul 22, 2022	142.74	144.24	142.57	143.68	139,977	+1.81(+1.28%)
Jul 21, 2022	141.84	141.96	140.45	141.87	190,280	+0.24(+0.17%)
Jul 20, 2022	143.78	143.78	141.44	141.63	274,451	-1.86(-1.30%)
Jul 19, 2022	143.22	144.11	142.94	143.49	169,085	+1.05(+0.74%)
Jul 18, 2022	144.12	144.12	142.34	142.44	184,404	-1.85(-1.28%)
Jul 15, 2022	143.99	144.36	141.74	144.29	148,593	+0.58(+0.40%)
Jul 14, 2022	141.69	143.98	141.40	143.71	169,075	-0.10(-0.07%)
Jul 13, 2022	143.11	145.18	142.96	143.81	208,335	-0.47(-0.32%)
Jul 12, 2022	144.61	145.93	143.72	144.28	188,488	-0.71(-0.49%)
Jul 11, 2022	143.86	145.18	143.35	144.99	141,590	+0.72(+0.50%)
Jul 08, 2022	144.62	144.77	143.79	144.27	163,796	-0.44(-0.30%)
Jul 07, 2022	145.28	145.97	144.53	144.71	128,708	-0.05(-0.03%)
Jul 06, 2022	143.75	146.01	142.73	144.75	282,402	+1.45(+1.01%)
Jul 05, 2022	148.02	148.09	140.99	143.30	282,375	-5.14(-3.46%)
Jul 01, 2022	145.00	148.57	144.94	148.44	305,427	+3.68(+2.54%)
Jun 30, 2022	142.23	145.80	142.23	144.76	347,860	+1.46(+1.02%)
Jun 29, 2022	143.42	143.89	142.37	143.30	259,742	-0.12(-0.09%)
Jun 28, 2022	144.44	145.51	143.19	143.42	288,873	-0.51(-0.36%)
Jun 27, 2022	142.62	144.22	142.06	143.94	235,088	+1.31(+0.92%)
Jun 24, 2022	140.87	142.96	140.49	142.63	154,966	+2.43(+1.74%)
Jun 23, 2022	137.82	140.41	137.82	140.19	361,570	+3.03(+2.21%)
Jun 22, 2022	134.92	138.09	134.92	137.16	258,273	+1.41(+1.04%)
Jun 21, 2022	133.96	136.47	133.52	135.76	301,555	+2.37(+1.77%)
Jun 17, 2022	134.59	135.74	132.35	133.39	388,528	-1.13(-0.84%)
Jun 16, 2022	135.40	135.48	133.57	134.52	532,819	-2.73(-1.99%)
Jun 15, 2022	137.23	139.33	135.65	137.26	1,133,182	+0.95(+0.70%)
Jun 14, 2022	140.08	140.38	134.76	136.31	648,243	-3.56(-2.55%)
Jun 13, 2022	144.92	144.96	139.22	139.87	459,789	-6.88(-4.69%)
Jun 10, 2022	146.38	147.93	145.50	146.76	227,662	-1.14(-0.77%)
Jun 09, 2022	151.35	151.90	147.81	147.90	257,568	-3.55(-2.34%)
Jun 08, 2022	153.69	153.69	151.11	151.44	162,027	-2.88(-1.86%)
Jun 07, 2022	152.98	154.41	152.15	154.32	133,068	+0.91(+0.60%)
Jun 06, 2022	153.94	154.37	153.15	153.41	155,337	+0.81(+0.53%)
Jun 03, 2022	152.86	153.47	152.37	152.59	144,972	-0.70(-0.46%)
Jun 02, 2022	152.97	153.48	149.91	153.29	192,535	+1.09(+0.71%)