Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	133.58	134.06	132.77	133.87	183,452	+0.61(+0.46%)
Nov 29, 2023	134.49	134.96	132.84	133.25	445,460	-1.00(-0.75%)
Nov 28, 2023	133.89	135.26	133.37	134.25	241,172	+0.41(+0.30%)
Nov 27, 2023	133.64	134.13	132.84	133.85	327,998	+0.21(+0.16%)
Nov 24, 2023	133.11	133.72	133.00	133.64	101,302	+0.34(+0.25%)
Nov 22, 2023	133.13	133.42	132.36	133.30	168,021	+0.58(+0.44%)
Nov 21, 2023	132.52	133.07	131.50	132.72	252,361	+0.16(+0.12%)
Nov 20, 2023	132.51	133.05	131.04	132.56	270,835	-0.45(-0.34%)
Nov 17, 2023	133.41	133.50	132.34	133.00	116,904	+0.39(+0.29%)
Nov 16, 2023	133.00	133.72	132.58	132.62	160,487	+0.60(+0.46%)
Nov 15, 2023	132.06	133.94	131.77	132.01	195,646	-0.38(-0.28%)
Nov 14, 2023	129.63	132.49	129.63	132.39	301,120	+5.24(+4.12%)
Nov 13, 2023	128.24	128.67	126.96	127.15	168,143	-1.52(-1.18%)
Nov 10, 2023	128.69	129.06	127.96	128.67	280,041	+0.58(+0.46%)
Nov 09, 2023	129.97	130.33	128.08	128.08	292,107	-1.80(-1.39%)
Nov 08, 2023	130.35	130.35	128.51	129.88	353,940	-1.00(-0.76%)
Nov 07, 2023	131.90	131.94	130.73	130.88	207,866	-1.01(-0.77%)
Nov 06, 2023	132.33	132.86	131.83	131.90	214,567	-0.47(-0.35%)
Nov 03, 2023	133.37	133.94	132.36	132.36	298,661	+0.91(+0.69%)
Nov 02, 2023	129.01	132.02	129.01	131.45	212,712	+2.51(+1.94%)
Nov 01, 2023	127.49	129.62	126.41	128.94	220,369	+1.58(+1.24%)
Oct 31, 2023	126.78	127.52	126.06	127.36	191,690	+1.10(+0.87%)
Oct 30, 2023	126.03	127.13	124.98	126.26	241,174	+0.79(+0.63%)
Oct 27, 2023	127.42	127.87	125.03	125.47	2,084,399	-2.42(-1.89%)
Oct 26, 2023	127.03	128.89	127.03	127.88	269,126	+1.14(+0.90%)
Oct 25, 2023	125.78	126.92	125.34	126.75	234,873	+0.64(+0.51%)
Oct 24, 2023	124.64	126.60	124.57	126.10	332,115	+3.01(+2.45%)
Oct 23, 2023	123.17	124.85	122.14	123.09	272,383	-1.05(-0.85%)
Oct 20, 2023	125.11	126.34	124.14	124.14	185,187	-1.31(-1.04%)
Oct 19, 2023	126.46	127.47	125.36	125.45	260,017	-1.24(-0.98%)
Oct 18, 2023	127.66	128.42	126.02	126.69	237,429	-1.24(-0.97%)
Oct 17, 2023	127.15	128.73	127.03	127.92	162,511	-0.25(-0.19%)
Oct 16, 2023	127.11	128.61	126.29	128.17	328,455	+1.42(+1.12%)
Oct 13, 2023	126.41	127.63	125.99	126.75	171,546	+1.21(+0.96%)
Oct 12, 2023	127.10	127.54	124.43	125.55	426,614	-2.01(-1.58%)
Oct 11, 2023	126.11	127.63	125.49	127.56	262,916	+2.03(+1.62%)
Oct 10, 2023	123.81	125.65	123.81	125.53	281,565	+1.59(+1.29%)
Oct 09, 2023	122.52	123.93	122.10	123.93	259,587	+1.18(+0.96%)
Oct 06, 2023	119.74	123.04	117.68	122.75	426,308	+1.60(+1.32%)
Oct 05, 2023	121.42	121.78	119.99	121.15	374,370	-0.44(-0.36%)
Oct 04, 2023	122.22	122.50	119.76	121.58	471,029	-0.19(-0.16%)
Oct 03, 2023	119.42	122.07	117.83	121.77	688,361	+1.28(+1.06%)
Oct 02, 2023	125.64	125.64	119.16	120.50	702,352	-5.83(-4.62%)
Sep 29, 2023	127.13	128.07	125.56	126.33	454,520	+0.31(+0.24%)
Sep 28, 2023	129.20	129.51	125.88	126.02	368,152	-2.79(-2.17%)
Sep 27, 2023	131.08	131.31	128.47	128.81	832,607	-2.50(-1.91%)
Sep 26, 2023	134.71	134.71	131.01	131.31	193,271	-3.94(-2.91%)
Sep 25, 2023	134.52	135.33	134.51	135.25	140,573	-0.12(-0.09%)
Sep 22, 2023	135.18	136.20	134.58	135.37	142,740	-0.20(-0.14%)
Sep 21, 2023	136.65	137.15	135.56	135.56	185,748	-1.43(-1.05%)
Sep 20, 2023	137.42	138.43	136.79	137.00	118,059	-0.06(-0.04%)
Sep 19, 2023	137.68	138.17	136.99	137.05	96,771	-0.75(-0.54%)
Sep 18, 2023	137.93	138.14	136.86	137.80	183,881	+0.00(+0.00%)
Sep 15, 2023	138.13	139.28	137.77	137.80	151,858	-0.63(-0.45%)
Sep 14, 2023	137.08	138.51	137.08	138.43	193,444	+1.90(+1.39%)
Sep 13, 2023	135.02	137.06	135.02	136.52	248,027	+1.52(+1.13%)
Sep 12, 2023	134.67	135.28	133.94	135.00	156,427	+0.31(+0.23%)
Sep 11, 2023	134.18	135.46	134.18	134.69	153,423	+0.41(+0.31%)
Sep 08, 2023	133.22	134.43	132.95	134.28	187,466	+1.27(+0.95%)
Sep 07, 2023	132.12	134.09	132.11	133.01	193,757	+1.64(+1.25%)
Sep 06, 2023	131.43	131.64	130.78	131.37	143,790	+0.12(+0.09%)
Sep 05, 2023	133.09	133.24	130.53	131.25	259,415	-2.08(-1.56%)