Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	69.22	69.67	69.67	69.67	76,183	+0.47(+0.68%)
Aug 28, 2014	68.67	69.20	68.59	69.20	139,716	+0.44(+0.64%)
Aug 27, 2014	68.14	68.77	68.14	68.76	75,781	+0.68(+1.01%)
Aug 26, 2014	68.82	68.98	68.05	68.07	215,223	-0.67(-0.97%)
Aug 25, 2014	68.53	68.96	68.47	68.74	165,792	+0.39(+0.57%)
Aug 22, 2014	68.65	68.79	68.03	68.35	112,082	-0.19(-0.27%)
Aug 21, 2014	68.35	68.85	68.35	68.54	134,179	+0.15(+0.22%)
Aug 20, 2014	68.15	68.39	67.98	68.39	92,511	+0.18(+0.26%)
Aug 19, 2014	67.53	68.23	67.52	68.22	124,121	+0.80(+1.19%)
Aug 18, 2014	67.71	67.79	67.30	67.42	98,285	-0.08(-0.12%)
Aug 15, 2014	67.39	67.86	67.16	67.50	139,719	+0.26(+0.38%)
Aug 14, 2014	66.70	67.28	66.70	67.24	139,928	+0.65(+0.97%)
Aug 13, 2014	66.42	66.80	66.23	66.59	167,759	+0.31(+0.47%)
Aug 12, 2014	66.33	66.62	66.18	66.28	324,978	-0.07(-0.10%)
Aug 11, 2014	66.66	66.83	66.27	66.35	250,491	-0.19(-0.29%)
Aug 08, 2014	65.37	66.35	65.37	66.54	136,098	+1.30(+2.00%)
Aug 07, 2014	64.79	65.49	64.79	65.24	146,585	+0.63(+0.98%)
Aug 06, 2014	65.04	65.11	64.48	64.60	258,943	-0.74(-1.13%)
Aug 05, 2014	66.04	66.15	65.12	65.34	2,119,831	-0.81(-1.22%)
Aug 04, 2014	66.56	66.63	65.09	66.15	355,967	-0.32(-0.48%)
Aug 01, 2014	66.08	66.92	66.08	66.47	411,922	+0.21(+0.31%)
Jul 31, 2014	67.07	67.31	66.24	66.26	195,595	-1.10(-1.64%)
Jul 30, 2014	68.42	68.60	67.07	67.36	229,508	-1.02(-1.49%)
Jul 29, 2014	69.26	69.26	68.37	68.38	182,255	-0.68(-0.98%)
Jul 28, 2014	68.11	69.12	68.03	69.06	779,702	+0.94(+1.37%)
Jul 25, 2014	68.67	68.76	68.04	68.12	166,048	-0.55(-0.80%)
Jul 24, 2014	68.50	68.84	68.36	68.67	91,495	+0.18(+0.26%)
Jul 23, 2014	68.55	68.78	68.37	68.50	122,050	-0.04(-0.06%)
Jul 22, 2014	68.71	68.86	68.54	68.54	107,478	-0.08(-0.12%)
Jul 21, 2014	68.66	68.83	68.30	68.62	268,027	-0.13(-0.18%)
Jul 18, 2014	68.08	68.76	67.86	68.75	84,255	+0.77(+1.14%)
Jul 17, 2014	68.56	68.75	67.97	67.97	89,492	-0.67(-0.98%)
Jul 16, 2014	68.61	68.73	68.09	68.65	94,037	+0.15(+0.22%)
Jul 15, 2014	68.15	68.67	68.15	68.50	140,627	+0.28(+0.41%)
Jul 14, 2014	69.14	69.14	68.19	68.22	195,403	-0.76(-1.10%)
Jul 11, 2014	69.48	69.54	68.87	68.98	160,143	-0.48(-0.69%)
Jul 10, 2014	68.87	69.51	68.87	69.46	228,693	+0.35(+0.51%)
Jul 09, 2014	69.31	69.41	68.78	69.10	256,901	-0.15(-0.22%)
Jul 08, 2014	68.70	69.30	68.70	69.26	192,954	+0.49(+0.71%)
Jul 07, 2014	68.47	69.06	68.47	68.77	426,179	+0.22(+0.32%)
Jul 03, 2014	68.92	68.55	68.55	68.55	205,465	-0.66(-0.95%)
Jul 02, 2014	70.56	70.56	69.04	69.20	262,096	-1.36(-1.93%)
Jul 01, 2014	71.22	71.22	70.57	70.57	169,663	-0.64(-0.90%)
Jun 30, 2014	70.61	71.30	70.44	71.21	991,189	+0.57(+0.81%)
Jun 27, 2014	70.31	70.75	70.10	70.63	165,030	+0.29(+0.41%)
Jun 26, 2014	70.15	70.36	70.03	70.35	115,120	+0.13(+0.19%)
Jun 25, 2014	69.82	70.24	69.59	70.21	161,402	+0.37(+0.53%)
Jun 24, 2014	69.74	70.10	69.66	69.85	162,608	+0.19(+0.27%)
Jun 23, 2014	70.26	70.26	69.36	69.65	249,843	-0.18(-0.26%)
Jun 20, 2014	70.20	70.37	69.80	69.84	120,947	-0.39(-0.56%)
Jun 19, 2014	69.77	70.34	69.76	70.23	139,696	+0.54(+0.78%)
Jun 18, 2014	68.31	69.69	68.31	69.69	207,235	+1.37(+2.01%)
Jun 17, 2014	68.28	68.48	67.99	68.32	363,617	-0.04(-0.06%)
Jun 16, 2014	67.95	68.85	67.82	68.36	1,377,207	+0.48(+0.71%)
Jun 13, 2014	67.37	67.97	67.19	67.88	136,072	+0.37(+0.54%)
Jun 12, 2014	67.21	67.64	66.53	67.51	131,682	+0.20(+0.30%)
Jun 11, 2014	67.85	67.99	67.31	67.31	129,597	-0.80(-1.17%)
Jun 10, 2014	68.29	68.46	67.99	68.10	114,962	-0.58(-0.85%)
Jun 06, 2014	69.08	69.27	68.67	68.69	100,875	-0.23(-0.33%)
Jun 05, 2014	68.36	68.97	68.26	68.92	102,454	+0.65(+0.95%)
Jun 04, 2014	68.17	68.28	67.86	68.26	79,975	+0.06(+0.09%)
Jun 03, 2014	68.02	68.38	67.89	68.21	83,681	+0.17(+0.25%)