Skip to main content

Utilities ETF Vanguard (NY: VPU )

169.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 137.16 137.58 133.90 134.15 951,475 -2.56(-1.88%)
Sep 29, 2022 141.57 141.78 136.38 136.71 508,808 -5.53(-3.89%)
Sep 28, 2022 142.02 143.17 140.50 142.25 529,934 +1.64(+1.17%)
Sep 27, 2022 143.96 144.30 139.99 140.61 469,970 -2.66(-1.85%)
Sep 26, 2022 145.91 146.51 141.85 143.26 509,808 -3.33(-2.27%)
Sep 23, 2022 146.94 147.07 144.70 146.59 382,359 -1.98(-1.33%)
Sep 22, 2022 148.81 149.38 147.66 148.57 557,012 -0.44(-0.29%)
Sep 21, 2022 151.80 153.00 149.01 149.01 356,582 -2.10(-1.39%)
Sep 20, 2022 152.10 152.28 150.09 151.12 203,329 -2.17(-1.42%)
Sep 19, 2022 150.61 153.28 150.42 153.28 162,214 +2.00(+1.32%)
Sep 16, 2022 151.49 152.28 151.03 151.28 297,252 -0.52(-0.34%)
Sep 15, 2022 154.08 154.12 151.40 151.81 267,947 -3.67(-2.36%)
Sep 14, 2022 154.31 156.28 154.20 155.48 150,965 +1.38(+0.89%)
Sep 13, 2022 156.81 157.16 153.48 154.11 292,699 -4.28(-2.70%)
Sep 12, 2022 157.18 158.52 156.82 158.39 214,100 +1.58(+1.01%)
Sep 09, 2022 157.00 157.61 155.86 156.81 124,959 +0.59(+0.38%)
Sep 08, 2022 155.67 157.12 155.40 156.22 165,698 -0.11(-0.07%)
Sep 07, 2022 152.29 156.43 152.29 156.33 222,883 +4.64(+3.06%)
Sep 06, 2022 152.25 153.67 151.34 151.69 210,369 +0.15(+0.10%)
Sep 02, 2022 153.56 154.80 151.09 151.54 186,847 -1.48(-0.97%)
Sep 01, 2022 150.57 153.23 150.55 153.02 371,554 +2.02(+1.34%)
Aug 31, 2022 151.99 152.86 150.94 151.00 125,119 -0.86(-0.57%)
Aug 30, 2022 154.49 154.49 151.39 151.86 165,569 -2.39(-1.55%)
Aug 29, 2022 153.02 155.27 152.19 154.26 123,633 +0.39(+0.26%)
Aug 26, 2022 156.35 156.72 153.72 153.86 158,670 -2.38(-1.52%)
Aug 25, 2022 155.49 156.24 154.42 156.24 239,069 +1.07(+0.69%)
Aug 24, 2022 154.56 155.24 154.02 155.16 130,211 +0.55(+0.36%)
Aug 23, 2022 155.49 155.56 154.03 154.61 137,747 -1.02(-0.65%)
Aug 22, 2022 157.06 157.21 155.15 155.63 266,046 -2.16(-1.37%)
Aug 19, 2022 157.85 158.48 157.22 157.79 281,510 -0.21(-0.13%)
Aug 18, 2022 157.52 158.43 157.47 158.00 176,653 +0.50(+0.32%)
Aug 17, 2022 157.18 158.00 156.97 157.49 241,456 -0.18(-0.11%)
Aug 16, 2022 157.03 158.27 156.94 157.67 233,807 +0.26(+0.17%)
Aug 15, 2022 155.65 157.50 155.57 157.41 273,418 +1.43(+0.92%)
Aug 12, 2022 154.33 156.03 154.19 155.98 130,379 +2.50(+1.63%)
Aug 11, 2022 153.85 154.93 153.04 153.47 207,048 -0.01(-0.01%)
Aug 10, 2022 153.67 153.67 152.40 153.48 175,491 +0.76(+0.50%)
Aug 09, 2022 151.46 152.90 151.46 152.72 176,195 +1.58(+1.05%)
Aug 08, 2022 151.90 152.54 150.45 151.14 232,957 +0.37(+0.25%)
Aug 05, 2022 150.99 151.52 149.47 150.77 329,448 -0.71(-0.47%)
Aug 04, 2022 151.14 152.48 150.74 151.48 206,679 +0.22(+0.15%)
Aug 03, 2022 150.35 151.50 147.85 151.25 345,177 +0.89(+0.59%)
Aug 02, 2022 150.97 152.11 150.26 150.37 325,003 -0.28(-0.19%)
Aug 01, 2022 149.97 150.75 149.14 150.65 594,279 +0.07(+0.05%)
Jul 29, 2022 149.22 151.14 149.20 150.57 476,466 +1.27(+0.85%)
Jul 28, 2022 146.67 149.55 146.67 149.30 310,505 +4.98(+3.45%)
Jul 27, 2022 143.93 144.60 143.12 144.32 187,597 +0.26(+0.18%)
Jul 26, 2022 143.11 144.45 143.11 144.06 597,117 +0.79(+0.55%)
Jul 25, 2022 141.44 143.27 140.97 143.27 152,178 +1.90(+1.34%)
Jul 22, 2022 140.45 141.92 140.28 141.37 142,262 +1.79(+1.28%)
Jul 21, 2022 139.56 139.68 138.19 139.59 193,386 +0.23(+0.17%)
Jul 20, 2022 141.47 141.47 139.16 139.35 278,931 -1.83(-1.30%)
Jul 19, 2022 140.92 141.79 140.64 141.19 171,846 +1.04(+0.74%)
Jul 18, 2022 141.80 141.80 140.05 140.15 187,414 -1.82(-1.28%)
Jul 15, 2022 141.68 142.05 139.47 141.97 151,019 +0.57(+0.40%)
Jul 14, 2022 139.42 141.67 139.13 141.40 171,835 -0.10(-0.07%)
Jul 13, 2022 140.81 142.85 140.66 141.50 211,736 -0.46(-0.32%)
Jul 12, 2022 142.29 143.59 141.41 141.96 191,564 -0.70(-0.49%)
Jul 11, 2022 141.55 142.85 141.04 142.66 143,902 +0.71(+0.50%)
Jul 08, 2022 142.30 142.45 141.48 141.95 166,470 -0.43(-0.30%)
Jul 07, 2022 142.94 143.63 142.21 142.38 130,809 -0.05(-0.03%)
Jul 06, 2022 141.44 143.66 140.44 142.43 287,012 +1.43(+1.01%)
Jul 05, 2022 145.65 145.71 138.73 141.00 286,984 -5.06(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.