Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		100.29	100.29	100.29	0	-0.44(-0.43%)
Aug 30, 2018	100.70	101.19	100.44	100.73	105,734	+0.09(+0.09%)
Aug 29, 2018	100.24	100.64	100.09	100.64	131,885	+0.71(+0.72%)
Aug 28, 2018	100.05	100.30	99.76	99.92	80,914	-0.23(-0.23%)
Aug 27, 2018	100.95	100.95	99.78	100.15	403,441	-0.70(-0.70%)
Aug 24, 2018	100.34	100.91	100.00	100.86	226,292	+0.46(+0.46%)
Aug 23, 2018	100.50	101.07	100.27	100.39	206,013	-0.11(-0.11%)
Aug 22, 2018	101.34	101.34	100.17	100.50	102,081	-0.72(-0.72%)
Aug 21, 2018	101.83	101.83	101.01	101.22	120,860	-0.68(-0.67%)
Aug 20, 2018	102.40	102.40	101.75	101.91	149,135	-0.29(-0.29%)
Aug 17, 2018	101.71	102.64	101.54	102.20	196,683	+0.47(+0.46%)
Aug 16, 2018	100.55	101.78	100.31	101.73	168,298	+1.15(+1.15%)
Aug 15, 2018	100.06	101.21	99.99	100.58	809,967	+0.68(+0.68%)
Aug 14, 2018	99.70	100.17	99.70	99.90	105,770	+0.31(+0.31%)
Aug 13, 2018	99.49	99.69	99.11	99.58	84,132	+0.13(+0.13%)
Aug 10, 2018	100.10	100.70	99.44	99.46	108,924	-0.46(-0.46%)
Aug 09, 2018	99.50	99.96	99.18	99.92	81,348	+0.52(+0.52%)
Aug 08, 2018	99.67	99.69	99.05	99.40	103,860	-0.44(-0.44%)
Aug 07, 2018	99.93	100.00	99.15	99.84	221,649	-0.15(-0.15%)
Aug 06, 2018	99.90	100.49	99.84	99.99	116,090	+0.17(+0.17%)
Aug 03, 2018	99.00	100.07	98.86	99.82	161,246	+0.88(+0.89%)
Aug 02, 2018	98.29	99.09	97.79	98.94	205,236	+0.62(+0.63%)
Aug 01, 2018	98.79	98.79	97.55	98.31	76,908	-0.83(-0.84%)
Jul 31, 2018	98.57	99.24	98.22	99.15	108,344	+1.06(+1.08%)
Jul 30, 2018	98.55	98.55	97.87	98.09	77,337	-0.59(-0.60%)
Jul 27, 2018	99.11	99.49	98.34	98.68	86,450	-0.42(-0.42%)
Jul 26, 2018	98.37	99.32	98.37	99.10	193,428	+1.09(+1.12%)
Jul 25, 2018	97.69	98.50	97.55	98.00	119,045	+0.17(+0.17%)
Jul 24, 2018	97.44	98.00	96.18	97.84	111,346	+0.27(+0.28%)
Jul 23, 2018	98.27	98.27	97.26	97.57	80,531	-0.64(-0.65%)
Jul 20, 2018	98.65	98.94	97.60	98.21	98,319	-0.71(-0.72%)
Jul 19, 2018	98.11	99.37	98.11	98.92	76,142	+0.98(+1.00%)
Jul 18, 2018	98.32	98.39	97.55	97.94	136,141	-0.48(-0.49%)
Jul 17, 2018	98.70	98.81	98.34	98.42	79,590	-0.07(-0.07%)
Jul 16, 2018	98.61	98.72	98.02	98.49	112,032	-0.16(-0.16%)
Jul 13, 2018	98.74	98.85	98.10	98.65	216,761	+0.03(+0.03%)
Jul 12, 2018	98.67	98.80	98.13	98.62	120,793	+0.08(+0.08%)
Jul 11, 2018	97.76	98.74	97.76	98.54	122,548	+0.79(+0.81%)
Jul 10, 2018	96.55	98.24	96.03	97.75	527,061	+0.87(+0.90%)
Jul 09, 2018	99.95	99.95	96.56	96.88	295,536	-3.06(-3.06%)
Jul 06, 2018	99.22	100.07	99.19	99.94	147,080	+0.82(+0.82%)
Jul 05, 2018	98.65	99.16	98.19	99.12	210,644	+0.61(+0.62%)
Jul 03, 2018		98.51	98.51	98.51	0	+0.25(+0.26%)
Jul 02, 2018	97.52	98.26	97.19	98.26	181,501	+0.74(+0.76%)
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%)