Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	100.61	100.78	99.62	100.68	703,586	+0.32(+0.32%)
Dec 28, 2018	100.60	101.38	100.08	100.36	245,529	+0.14(+0.14%)
Dec 27, 2018	99.41	100.23	97.72	100.22	380,505	+0.82(+0.83%)
Dec 26, 2018	98.06	99.45	96.61	99.40	450,339	+1.38(+1.41%)
Dec 24, 2018	102.40	102.82	97.64	98.02	319,258	-4.39(-4.29%)
Dec 21, 2018	103.46	105.39	102.08	102.41	464,259	-0.70(-0.68%)
Dec 20, 2018	103.05	104.29	101.76	103.11	389,039	+0.17(+0.17%)
Dec 19, 2018	103.30	103.99	102.32	102.94	215,898	-0.13(-0.12%)
Dec 18, 2018	104.53	105.13	102.84	103.07	326,289	-0.74(-0.72%)
Dec 17, 2018	107.44	107.53	103.38	103.81	2,097,635	-3.49(-3.25%)
Dec 14, 2018	107.60	107.71	106.77	107.30	264,371	-0.27(-0.25%)
Dec 13, 2018	106.80	107.96	106.80	107.57	295,688	+0.89(+0.83%)
Dec 12, 2018	107.19	107.70	106.65	106.68	222,189	-0.47(-0.43%)
Dec 11, 2018	107.06	107.52	106.37	107.15	326,720	+0.33(+0.31%)
Dec 10, 2018	106.56	107.07	104.88	106.82	230,297	+0.28(+0.26%)
Dec 07, 2018	106.01	107.08	105.48	106.54	426,395	+0.53(+0.50%)
Dec 06, 2018	106.53	106.57	104.01	106.01	451,861	+0.02(+0.02%)
Dec 04, 2018	106.17	107.26	105.81	106.00	253,430	+0.07(+0.06%)
Dec 03, 2018	104.93	105.98	104.12	105.93	520,465	+0.90(+0.85%)
Nov 30, 2018	103.61	105.13	103.55	105.03	203,287	+1.54(+1.49%)
Nov 29, 2018	103.81	103.91	102.57	103.49	590,304	-0.25(-0.25%)
Nov 28, 2018	103.84	104.15	103.38	103.74	133,262	-0.01(-0.01%)
Nov 27, 2018	102.95	103.83	102.66	103.75	148,646	+0.71(+0.69%)
Nov 26, 2018	102.66	103.17	102.16	103.04	183,315	+0.53(+0.51%)
Nov 23, 2018	102.39	102.74	101.86	102.51	149,486	+0.13(+0.13%)
Nov 21, 2018		102.39	102.39	102.39	0	-1.42(-1.36%)
Nov 20, 2018	104.65	105.27	103.20	103.80	507,792	-0.55(-0.53%)
Nov 19, 2018	103.70	104.35	103.54	104.35	110,872	+0.56(+0.54%)
Nov 16, 2018	103.83	104.05	103.11	103.79	136,272	+1.39(+1.36%)
Nov 15, 2018	102.58	102.58	102.11	102.40	102,771	-0.59(-0.58%)
Nov 14, 2018	103.41	103.83	102.75	103.00	214,093	-1.04(-1.00%)
Nov 13, 2018	103.70	104.25	102.98	104.04	117,661	+0.39(+0.38%)
Nov 12, 2018	102.95	104.62	102.30	103.65	222,342	+0.02(+0.02%)
Nov 09, 2018	103.25	104.07	102.98	103.63	111,259	+0.23(+0.22%)
Nov 08, 2018	103.67	103.95	102.60	103.40	134,436	-0.30(-0.29%)
Nov 07, 2018	103.01	103.74	102.45	103.70	162,235	+1.20(+1.17%)
Nov 06, 2018	101.63	102.56	101.42	102.50	173,273	+0.83(+0.82%)
Nov 05, 2018	100.59	101.98	100.59	101.67	186,520	+1.32(+1.32%)
Nov 02, 2018	101.05	101.26	99.67	100.35	201,045	-0.42(-0.41%)
Nov 01, 2018	101.05	101.57	100.19	100.77	840,753	-0.30(-0.30%)
Oct 31, 2018	102.03	102.03	100.52	101.07	218,482	-1.21(-1.18%)
Oct 30, 2018	102.17	102.88	101.19	102.28	292,094	+0.32(+0.32%)
Oct 29, 2018	100.89	102.37	100.83	101.96	196,514	+1.28(+1.27%)
Oct 26, 2018	102.87	103.09	99.94	100.68	322,333	-1.72(-1.68%)
Oct 25, 2018	103.50	103.50	101.98	102.40	267,189	-1.55(-1.49%)
Oct 24, 2018	102.28	104.56	101.95	103.95	326,193	+2.13(+2.10%)
Oct 23, 2018	102.58	102.92	101.36	101.82	155,947	-0.70(-0.69%)
Oct 22, 2018	103.24	103.30	102.26	102.52	164,336	-0.64(-0.62%)
Oct 19, 2018	101.49	103.58	101.49	103.17	239,390	+1.51(+1.48%)
Oct 18, 2018	101.50	102.18	101.10	101.66	239,527	+0.11(+0.11%)
Oct 17, 2018	101.66	101.91	100.95	101.55	236,282	-0.15(-0.15%)
Oct 16, 2018	100.59	102.15	100.29	101.70	328,161	+1.18(+1.17%)
Oct 15, 2018	100.13	101.10	100.13	100.52	122,329	+0.41(+0.41%)
Oct 12, 2018	100.15	100.33	99.26	100.11	250,716	-0.01(-0.01%)
Oct 11, 2018	102.34	103.09	99.90	100.12	281,936	-2.07(-2.02%)
Oct 10, 2018	102.67	103.83	102.17	102.19	198,850	-0.63(-0.61%)
Oct 09, 2018	102.42	103.30	102.24	102.82	155,613	+0.40(+0.39%)
Oct 08, 2018	101.79	103.01	101.50	102.42	340,831	+0.87(+0.86%)
Oct 05, 2018	100.00	101.83	100.00	101.55	215,085	+1.47(+1.46%)
Oct 04, 2018	99.49	100.28	98.74	100.08	132,103	+0.46(+0.46%)
Oct 03, 2018	100.65	101.16	98.93	99.62	155,207	-1.14(-1.13%)
Oct 02, 2018	99.78	101.00	99.78	100.76	115,918	+1.17(+1.17%)