Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	90.45	90.77	89.56	89.60	154,951	-0.60(-0.66%)
Feb 27, 2018	91.76	92.29	90.20	90.20	174,266	-1.49(-1.62%)
Feb 26, 2018	92.25	92.47	91.50	91.69	143,849	-0.31(-0.33%)
Feb 23, 2018	89.92	92.06	89.92	91.99	209,466	+2.32(+2.58%)
Feb 22, 2018				89.67	124,506	+0.42(+0.47%)
Feb 21, 2018	90.46	91.01	89.25	89.25	250,088	-1.20(-1.33%)
Feb 20, 2018	91.28	91.47	89.97	90.45	163,856	-1.17(-1.27%)
Feb 16, 2018		91.62	91.62	91.62	0	+0.76(+0.84%)
Feb 15, 2018	89.16	90.86	89.10	90.86	224,172	+1.93(+2.17%)
Feb 14, 2018	89.21	89.68	88.67	88.93	309,641	-0.96(-1.07%)
Feb 13, 2018	89.46	90.16	88.64	89.89	276,255	+0.28(+0.31%)
Feb 12, 2018	89.05	90.00	88.29	89.61	445,726	+0.64(+0.72%)
Feb 09, 2018	87.33	89.62	87.15	88.97	414,339	+1.97(+2.26%)
Feb 08, 2018	87.86	88.94	87.00	87.00	348,521	-1.10(-1.25%)
Feb 07, 2018	88.37	88.42	88.08	88.10	265,540	-0.28(-0.32%)
Feb 06, 2018	88.82	89.08	86.72	88.38	941,207	-1.91(-2.12%)
Feb 05, 2018	91.08	91.75	89.77	90.30	487,660	-1.00(-1.10%)
Feb 02, 2018	91.58	92.18	91.24	91.30	684,330	-0.74(-0.81%)
Feb 01, 2018	93.30	93.62	91.75	92.04	403,320	-1.40(-1.50%)
Jan 31, 2018	92.71	93.47	92.16	93.44	736,268	+0.95(+1.03%)
Jan 30, 2018	92.26	92.77	92.26	92.49	338,166	+0.13(+0.14%)
Jan 29, 2018	93.19	93.32	92.28	92.36	345,061	-1.17(-1.25%)
Jan 26, 2018	93.68	93.92	92.66	93.52	371,116	+0.02(+0.02%)
Jan 25, 2018	92.33	93.59	92.24	93.51	501,031	+1.25(+1.35%)
Jan 24, 2018	92.74	92.75	92.12	92.26	398,705	-0.40(-0.43%)
Jan 23, 2018	92.03	93.19	91.87	92.65	563,256	+0.83(+0.90%)
Jan 22, 2018	92.03	92.60	91.65	91.83	274,261	+0.15(+0.16%)
Jan 19, 2018	92.03	92.41	91.55	91.68	230,495	-0.15(-0.16%)
Jan 18, 2018	92.46	92.46	91.42	91.83	375,969	-0.60(-0.64%)
Jan 17, 2018	91.97	92.66	91.71	92.42	590,583	+0.62(+0.68%)
Jan 16, 2018	92.31	92.62	91.42	91.80	351,866	-0.22(-0.24%)
Jan 12, 2018		92.02	92.02	92.02	0	-0.53(-0.57%)
Jan 11, 2018	92.84	93.18	92.28	92.55	275,251	-0.25(-0.27%)
Jan 10, 2018			92.73	92.80	532,067	-1.19(-1.27%)
Jan 09, 2018	94.93	94.94	93.88	93.99	311,246	-0.95(-1.00%)
Jan 08, 2018	94.15	94.94	94.06	94.94	311,174	+0.84(+0.90%)
Jan 05, 2018	94.37	94.59	93.65	94.10	369,829	-0.02(-0.02%)
Jan 04, 2018	94.66	95.28	94.00	94.12	648,133	-0.74(-0.78%)
Jan 03, 2018	95.43	95.98	94.59	94.86	612,885	-0.77(-0.80%)
Jan 02, 2018	96.50	96.61	95.38	95.63	259,976	-0.83(-0.86%)
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%)