Utilities ETF Vanguard (NY: VPU )

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%)