Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	90.17	91.25	90.17	91.08	441,053	+0.81(+0.90%)
Feb 27, 2017	90.59	90.59	90.17	90.27	108,119	-0.45(-0.49%)
Feb 24, 2017	89.70	90.74	89.70	90.72	230,477	+1.20(+1.34%)
Feb 23, 2017	88.84	89.76	88.71	89.52	144,674	+0.91(+1.03%)
Feb 22, 2017	88.21	88.74	87.96	88.61	139,906	+0.33(+0.37%)
Feb 21, 2017	87.22	88.41	87.01	88.28	195,281	+0.91(+1.05%)
Feb 17, 2017		87.36	87.36	87.36	0	+0.02(+0.02%)
Feb 16, 2017	86.51	87.35	86.40	87.35	129,822	+0.83(+0.96%)
Feb 15, 2017	86.15	86.51	85.83	86.51	155,257	-0.20(-0.23%)
Feb 14, 2017	87.20	87.20	86.27	86.71	441,908	-0.61(-0.70%)
Feb 13, 2017	86.98	87.35	86.79	87.32	707,093	+0.35(+0.41%)
Feb 10, 2017	86.31	87.03	86.23	86.97	95,957	+0.58(+0.67%)
Feb 09, 2017	86.99	87.09	86.18	86.39	129,852	-0.59(-0.68%)
Feb 08, 2017	86.31	87.11	86.31	86.99	117,601	+0.73(+0.85%)
Feb 07, 2017	86.25	86.38	86.02	86.26	118,008	+0.12(+0.14%)
Feb 06, 2017	86.53	86.65	86.06	86.14	92,946	-0.19(-0.22%)
Feb 03, 2017	86.28	86.61	86.09	86.33	122,669	+0.26(+0.30%)
Feb 02, 2017	85.46	86.11	85.04	86.07	141,806	+0.75(+0.87%)
Feb 01, 2017	86.35	86.35	85.05	85.33	222,916	-1.46(-1.68%)
Jan 31, 2017	85.44	86.79	85.42	86.79	258,063	+1.35(+1.58%)
Jan 30, 2017	85.50	85.66	84.96	85.44	254,702	+0.00(+0.00%)
Jan 27, 2017	85.62	85.86	85.29	85.44	1,957,624	-0.10(-0.12%)
Jan 26, 2017	85.51	85.92	85.23	85.54	127,325	+0.05(+0.06%)
Jan 25, 2017	85.40	85.58	85.12	85.50	165,131	+0.01(+0.01%)
Jan 24, 2017	85.36	85.69	85.30	85.49	118,672	+0.13(+0.15%)
Jan 23, 2017	85.93	86.09	85.29	85.36	173,022	-0.42(-0.50%)
Jan 20, 2017	85.66	86.00	85.29	85.78	111,247	+0.18(+0.21%)
Jan 19, 2017	86.09	86.38	85.45	85.61	189,218	-0.79(-0.92%)
Jan 18, 2017	86.37	86.74	86.24	86.40	108,047	-0.09(-0.10%)
Jan 17, 2017	85.82	86.78	85.82	86.49	1,012,911	+0.85(+0.99%)
Jan 13, 2017		85.64	85.64	85.64	0	-0.05(-0.06%)
Jan 12, 2017	85.68	85.82	85.14	85.69	110,927	+0.09(+0.10%)
Jan 11, 2017	84.75	85.68	84.75	85.60	136,738	+0.85(+1.00%)
Jan 10, 2017	84.89	84.97	84.39	84.75	206,981	-0.18(-0.22%)
Jan 09, 2017	86.28	86.34	84.91	84.93	218,647	-1.18(-1.37%)
Jan 06, 2017	85.64	86.32	85.54	86.11	178,728	+0.25(+0.29%)
Jan 05, 2017	85.94	86.08	85.12	85.86	206,994	+0.00(+0.00%)
Jan 04, 2017	85.70	86.32	85.56	85.86	195,103	+0.42(+0.49%)
Jan 03, 2017	85.73	85.75	85.00	85.45	359,428	-0.34(-0.39%)
Dec 30, 2016		85.78	85.78	85.78	0	-0.40(-0.47%)
Dec 29, 2016	85.35	86.27	85.35	86.19	87,855	+1.07(+1.26%)
Dec 28, 2016	85.90	85.91	84.96	85.11	79,912	-0.77(-0.90%)
Dec 27, 2016	85.61	86.14	85.50	85.88	136,326	+0.05(+0.06%)
Dec 23, 2016		85.83	85.83	85.83	0	-0.05(-0.06%)
Dec 22, 2016	85.52	85.97	85.34	85.88	130,217	+0.29(+0.34%)
Dec 21, 2016	85.86	86.32	85.56	85.59	189,827	-0.33(-0.38%)
Dec 20, 2016	85.73	86.12	85.50	85.92	1,845,303	+0.06(+0.07%)
Dec 19, 2016	85.93	85.93	85.11	85.86	232,590	+0.42(+0.50%)
Dec 16, 2016	84.76	85.78	84.72	85.44	173,320	+0.91(+1.07%)
Dec 15, 2016	83.80	84.62	83.35	84.53	288,278	+0.60(+0.72%)
Dec 14, 2016	85.86	86.53	83.84	83.93	324,515	-1.78(-2.07%)
Dec 13, 2016	85.11	85.77	85.03	85.71	251,872	+0.87(+1.03%)
Dec 12, 2016	83.83	84.95	83.83	84.84	186,529	+0.71(+0.84%)
Dec 09, 2016	83.21	84.13	83.17	84.13	234,902	+0.79(+0.94%)
Dec 08, 2016	82.52	83.41	81.93	83.34	140,125	+0.34(+0.41%)
Dec 07, 2016	82.09	83.00	82.09	83.00	153,902	+1.13(+1.38%)
Dec 06, 2016	82.12	82.32	81.77	81.87	170,513	-0.18(-0.22%)
Dec 05, 2016	81.65	82.05	80.90	82.05	150,602	+0.26(+0.32%)
Dec 02, 2016	81.62	82.36	81.38	81.79	121,470	+0.70(+0.86%)