Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	145.84	146.61	145.06	145.78	163,798	-0.21(-0.15%)
Apr 27, 2023	144.53	146.09	144.53	146.00	111,075	+1.69(+1.17%)
Apr 26, 2023	147.08	147.08	144.10	144.30	91,925	-3.43(-2.32%)
Apr 25, 2023	147.59	148.53	147.36	147.73	121,238	-0.31(-0.21%)
Apr 24, 2023	147.32	148.25	146.60	148.04	121,634	+0.71(+0.48%)
Apr 21, 2023	147.56	148.34	146.53	147.33	70,062	+0.44(+0.30%)
Apr 20, 2023	146.88	147.41	146.08	146.89	85,590	-0.08(-0.05%)
Apr 19, 2023	146.09	147.26	146.00	146.97	87,816	+1.09(+0.75%)
Apr 18, 2023	146.77	146.92	145.25	145.88	86,337	-0.75(-0.51%)
Apr 17, 2023	146.01	146.91	145.26	146.63	135,160	+0.85(+0.58%)
Apr 14, 2023	146.65	146.82	145.17	145.78	230,723	-1.75(-1.19%)
Apr 13, 2023	146.97	147.97	144.83	147.54	189,083	+0.02(+0.01%)
Apr 12, 2023	148.13	148.70	147.14	147.52	136,098	-0.24(-0.16%)
Apr 11, 2023	147.50	148.18	147.12	147.76	116,688	+0.14(+0.09%)
Apr 10, 2023	147.08	147.67	145.72	147.62	204,318	-0.27(-0.18%)
Apr 06, 2023	147.55	148.05	146.47	147.90	127,667	+1.01(+0.69%)
Apr 05, 2023	143.63	147.13	143.63	146.88	173,263	+3.70(+2.58%)
Apr 04, 2023	142.52	143.36	142.13	143.18	145,734	+0.65(+0.46%)
Apr 03, 2023	143.13	143.53	141.90	142.53	170,615	-1.10(-0.77%)
Mar 31, 2023	142.73	143.65	142.19	143.63	159,369	+1.13(+0.79%)
Mar 30, 2023	142.25	143.18	141.72	142.50	208,059	+0.57(+0.40%)
Mar 29, 2023	140.66	142.08	140.66	141.93	186,955	+1.97(+1.41%)
Mar 28, 2023	139.34	141.29	139.34	139.96	255,670	+0.47(+0.33%)
Mar 27, 2023	139.82	140.64	139.26	139.49	112,842	+0.13(+0.09%)
Mar 24, 2023	134.99	139.37	134.99	139.37	147,044	+4.28(+3.17%)
Mar 23, 2023	136.71	137.75	134.48	135.09	176,888	-1.48(-1.08%)
Mar 22, 2023	139.14	139.84	136.56	136.57	230,905	-2.78(-2.00%)
Mar 21, 2023	142.43	142.43	137.71	139.35	158,686	-2.84(-2.00%)
Mar 20, 2023	141.25	142.58	141.25	142.19	220,198	+1.20(+0.85%)
Mar 17, 2023	142.12	142.12	139.99	140.99	135,272	-1.40(-0.98%)
Mar 16, 2023	140.92	143.06	140.65	142.39	134,470	+0.97(+0.68%)
Mar 15, 2023	139.02	142.10	138.69	141.42	430,896	+1.63(+1.17%)
Mar 14, 2023	139.06	140.82	138.39	139.79	181,933	+2.05(+1.49%)
Mar 13, 2023	135.43	140.79	135.43	137.75	218,856	+1.84(+1.36%)
Mar 10, 2023	138.44	138.66	135.16	135.90	231,714	-2.18(-1.58%)
Mar 09, 2023	139.55	140.84	137.82	138.08	136,876	-1.19(-0.85%)
Mar 08, 2023	138.14	139.54	137.93	139.27	115,110	+1.05(+0.76%)
Mar 07, 2023	140.44	140.99	137.70	138.22	184,241	-2.21(-1.58%)
Mar 06, 2023	139.78	140.87	139.70	140.43	161,760	+0.73(+0.53%)
Mar 03, 2023	137.96	139.76	136.90	139.70	134,799	+2.21(+1.61%)
Mar 02, 2023	134.83	137.55	134.73	137.48	196,079	+2.24(+1.66%)
Mar 01, 2023	137.02	137.02	134.59	135.24	376,658	-2.14(-1.56%)
Feb 28, 2023	139.12	139.84	137.37	137.39	427,947	-2.30(-1.65%)
Feb 27, 2023	141.22	142.65	139.46	139.69	255,113	-0.88(-0.63%)
Feb 24, 2023	139.64	141.07	138.91	140.56	335,990	-0.09(-0.06%)
Feb 23, 2023	141.72	141.95	140.02	140.65	161,631	-0.69(-0.49%)
Feb 22, 2023	141.85	142.92	141.09	141.34	96,317	-0.52(-0.37%)
Feb 21, 2023	143.52	143.80	141.72	141.86	173,530	-2.78(-1.92%)
Feb 17, 2023	142.93	145.20	142.32	144.64	207,837	+1.64(+1.15%)
Feb 16, 2023	142.73	143.57	141.55	143.00	162,867	-0.98(-0.68%)
Feb 15, 2023	142.42	144.08	142.42	143.97	91,292	+0.92(+0.64%)
Feb 14, 2023	143.66	144.60	142.43	143.06	105,038	-0.78(-0.54%)
Feb 13, 2023	142.99	144.17	142.99	143.84	214,561	+0.92(+0.64%)
Feb 10, 2023	140.43	143.08	140.27	142.92	169,199	+2.69(+1.92%)
Feb 09, 2023	142.55	143.27	140.00	140.23	300,423	-1.95(-1.37%)
Feb 08, 2023	143.94	143.94	141.64	142.18	135,032	-2.54(-1.75%)
Feb 07, 2023	144.29	145.17	142.75	144.72	219,203	-0.09(-0.06%)
Feb 06, 2023	143.25	144.91	142.98	144.80	92,611	+0.97(+0.67%)
Feb 03, 2023	145.78	146.11	141.90	143.84	199,438	-2.80(-1.91%)
Feb 02, 2023	146.61	148.16	145.43	146.64	248,709	+0.43(+0.30%)