Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		96.46	96.46	96.46	0	+0.01(+0.01%)
Dec 28, 2017	96.05	96.48	95.87	96.45	136,145	+0.56(+0.59%)
Dec 27, 2017	95.61	96.09	95.61	95.89	183,470	+0.41(+0.42%)
Dec 26, 2017	96.05	96.39	95.43	95.48	186,253	-0.50(-0.52%)
Dec 22, 2017	95.81	96.33	95.81	95.98	158,338	+0.14(+0.15%)
Dec 21, 2017	96.37	96.41	95.56	95.84	276,004	-1.07(-1.10%)
Dec 20, 2017	97.55	97.87	96.86	96.91	289,638	-0.69(-0.70%)
Dec 19, 2017	99.36	99.61	97.52	97.59	299,523	-1.72(-1.73%)
Dec 18, 2017	100.36	100.67	99.15	99.31	229,293	-0.96(-0.96%)
Dec 15, 2017	99.95	100.71	99.95	100.27	185,623	+0.41(+0.41%)
Dec 14, 2017	100.12	100.35	99.25	99.87	227,092	-0.25(-0.25%)
Dec 13, 2017	100.16	100.52	99.87	100.12	187,674	+0.29(+0.29%)
Dec 12, 2017	101.44	101.44	99.83	99.83	178,734	-1.80(-1.77%)
Dec 11, 2017	101.19	101.65	100.77	101.63	113,647	+0.49(+0.49%)
Dec 08, 2017	100.84	101.14	100.42	101.14	121,042	+0.34(+0.34%)
Dec 07, 2017	100.60	100.82	100.16	100.79	110,241	+0.16(+0.16%)
Dec 06, 2017	100.43	100.78	100.12	100.64	233,365	+0.40(+0.40%)
Dec 05, 2017	101.61	101.61	99.95	100.23	452,055	-1.29(-1.27%)
Dec 04, 2017	102.20	102.20	101.38	101.52	205,782	-0.56(-0.55%)
Dec 01, 2017	102.63	103.03	101.77	102.08	281,433	-0.43(-0.42%)
Nov 30, 2017	102.09	102.66	102.03	102.51	250,456	+0.54(+0.53%)
Nov 29, 2017	101.73	102.44	101.39	101.97	164,065	+0.07(+0.06%)
Nov 28, 2017	101.84	102.07	101.59	101.90	124,091	+0.48(+0.48%)
Nov 27, 2017	100.99	101.54	100.85	101.42	113,916	+0.51(+0.50%)
Nov 24, 2017	100.97	101.27	100.81	100.91	79,201	+0.14(+0.14%)
Nov 22, 2017	100.92	100.99	100.48	100.77	186,948	-0.07(-0.07%)
Nov 21, 2017	100.76	101.07	100.60	100.83	59,330	+0.26(+0.25%)
Nov 20, 2017	100.92	100.92	100.39	100.58	95,923	-0.29(-0.29%)
Nov 17, 2017	101.40	101.44	100.79	100.87	246,246	-0.62(-0.61%)
Nov 16, 2017	101.70	101.82	101.15	101.49	475,591	-0.12(-0.12%)
Nov 15, 2017	102.89	103.07	101.60	101.61	342,053	-0.91(-0.89%)
Nov 14, 2017	101.11	102.57	101.11	102.53	207,098	+1.26(+1.25%)
Nov 13, 2017	100.19	101.31	100.19	101.26	147,199	+1.11(+1.11%)
Nov 10, 2017	100.17	100.36	99.87	100.15	214,381	-0.44(-0.44%)
Nov 09, 2017	100.25	100.75	100.25	100.60	208,587	+0.08(+0.08%)
Nov 08, 2017	100.47	100.78	99.86	100.51	81,231	-0.02(-0.02%)
Nov 07, 2017	99.67	100.64	99.26	100.54	94,579	+1.10(+1.11%)
Nov 06, 2017	99.85	99.95	99.38	99.44	147,412	-0.30(-0.30%)
Nov 03, 2017	99.40	100.16	99.22	99.73	120,477	+0.32(+0.32%)
Nov 02, 2017	99.25	99.89	98.92	99.41	122,533	+0.30(+0.30%)
Nov 01, 2017	99.86	99.86	99.01	99.12	135,413	-0.51(-0.51%)
Oct 31, 2017	99.54	99.86	99.27	99.63	303,297	+0.09(+0.09%)
Oct 30, 2017		99.75	99.31	99.54	132,227	-0.02(-0.02%)
Oct 27, 2017	98.85	99.71	98.75	99.56	87,936	+0.64(+0.65%)
Oct 26, 2017	99.17	99.75	98.87	98.92	98,158	+0.13(+0.13%)
Oct 25, 2017	98.73	98.95	97.63	98.79	458,036	-0.40(-0.41%)
Oct 24, 2017	99.06	99.28	98.70	99.19	360,574	-0.03(-0.03%)
Oct 23, 2017	99.30	99.35	98.84	99.22	121,877	+0.01(+0.01%)
Oct 20, 2017	98.88	99.34	98.72	99.22	116,995	+0.08(+0.08%)
Oct 19, 2017	98.34	99.13	98.27	99.13	69,764	+0.94(+0.96%)
Oct 18, 2017	98.05	98.34	97.85	98.19	63,889	-0.08(-0.08%)
Oct 17, 2017	97.63	98.48	97.51	98.27	143,837	+0.53(+0.55%)
Oct 16, 2017	97.99	98.04	97.13	97.74	103,853	-0.21(-0.22%)
Oct 13, 2017	98.88	98.90	97.70	97.95	178,522	-0.65(-0.66%)
Oct 12, 2017	98.09	98.81	98.09	98.60	123,313	+0.53(+0.54%)
Oct 11, 2017	97.66	98.56	97.66	98.08	125,089	+0.39(+0.40%)
Oct 10, 2017	96.93	97.69	96.80	97.69	70,064	+0.93(+0.96%)
Oct 09, 2017	96.70	97.00	96.66	96.76	84,074	+0.12(+0.13%)
Oct 06, 2017	96.42	96.66	96.06	96.64	63,067	-0.08(-0.08%)
Oct 05, 2017	96.76	96.90	96.40	96.72	118,594	-0.05(-0.05%)
Oct 04, 2017	95.92	96.81	95.71	96.77	124,191	+0.93(+0.97%)
Oct 03, 2017	96.33	96.33	95.39	95.84	484,927	-0.34(-0.36%)