Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	99.54	99.86	99.27	99.63	303,297	+0.09(+0.09%)
Oct 30, 2017		99.75	99.31	99.54	132,227	-0.02(-0.02%)
Oct 27, 2017	98.85	99.71	98.75	99.56	87,936	+0.64(+0.65%)
Oct 26, 2017	99.17	99.75	98.87	98.92	98,158	+0.13(+0.13%)
Oct 25, 2017	98.73	98.95	97.63	98.79	458,036	-0.40(-0.41%)
Oct 24, 2017	99.06	99.28	98.70	99.19	360,574	-0.03(-0.03%)
Oct 23, 2017	99.30	99.35	98.84	99.22	121,877	+0.01(+0.01%)
Oct 20, 2017	98.88	99.34	98.72	99.22	116,995	+0.08(+0.08%)
Oct 19, 2017	98.34	99.13	98.27	99.13	69,764	+0.94(+0.96%)
Oct 18, 2017	98.05	98.34	97.85	98.19	63,889	-0.08(-0.08%)
Oct 17, 2017	97.63	98.48	97.51	98.27	143,837	+0.53(+0.55%)
Oct 16, 2017	97.99	98.04	97.13	97.74	103,853	-0.21(-0.22%)
Oct 13, 2017	98.88	98.90	97.70	97.95	178,522	-0.65(-0.66%)
Oct 12, 2017	98.09	98.81	98.09	98.60	123,313	+0.53(+0.54%)
Oct 11, 2017	97.66	98.56	97.66	98.08	125,089	+0.39(+0.40%)
Oct 10, 2017	96.93	97.69	96.80	97.69	70,064	+0.93(+0.96%)
Oct 09, 2017	96.70	97.00	96.66	96.76	84,074	+0.12(+0.13%)
Oct 06, 2017	96.42	96.66	96.06	96.64	63,067	-0.08(-0.08%)
Oct 05, 2017	96.76	96.90	96.40	96.72	118,594	-0.05(-0.05%)
Oct 04, 2017	95.92	96.81	95.71	96.77	124,191	+0.93(+0.97%)
Oct 03, 2017	96.33	96.33	95.39	95.84	484,927	-0.34(-0.36%)
Oct 02, 2017	96.18	96.48	95.76	96.19	448,545	+0.31(+0.33%)
Sep 29, 2017	96.08	96.20	95.63	95.88	143,196	-0.16(-0.16%)
Sep 28, 2017	95.57	96.18	94.77	96.03	107,810	+0.30(+0.32%)
Sep 27, 2017	96.47	96.64	95.23	95.73	206,694	-1.10(-1.13%)
Sep 26, 2017	96.87	97.22	96.61	96.83	213,760	-0.17(-0.18%)
Sep 25, 2017	96.30	97.04	96.10	97.00	126,118	+0.86(+0.90%)
Sep 22, 2017	97.00	97.00	96.13	96.13	86,629	-0.68(-0.71%)
Sep 21, 2017	96.94	97.45	96.76	96.82	87,090	-0.04(-0.04%)
Sep 20, 2017	97.76	97.83	96.54	96.86	137,691	-0.73(-0.75%)
Sep 19, 2017	97.95	97.95	97.49	97.59	649,296	-0.25(-0.26%)
Sep 18, 2017	98.70	98.78	97.23	97.84	141,442	-0.89(-0.90%)
Sep 15, 2017	98.62	98.97	98.29	98.73	70,955	+0.11(+0.11%)
Sep 14, 2017	97.72	98.62	97.43	98.62	124,408	+0.91(+0.93%)
Sep 13, 2017	98.23	98.23	97.70	97.71	102,895	-0.55(-0.56%)
Sep 12, 2017	99.82	99.82	97.78	98.27	154,739	-1.66(-1.66%)
Sep 11, 2017	98.92	99.97	98.92	99.93	76,752	+0.92(+0.93%)
Sep 08, 2017	98.49	99.12	98.23	99.01	255,468	+0.41(+0.41%)
Sep 07, 2017	98.06	98.63	97.88	98.60	134,328	+0.73(+0.75%)
Sep 06, 2017	98.45	98.49	97.75	97.87	54,472	-0.44(-0.45%)
Sep 05, 2017	98.26	98.37	97.85	98.31	125,653	+0.20(+0.21%)
Sep 01, 2017	98.36	98.67	97.85	98.10	834,426	-0.18(-0.18%)
Aug 31, 2017	98.37	98.54	98.28	98.28	61,163	+0.08(+0.08%)
Aug 30, 2017	98.57	98.86	98.14	98.20	54,564	-0.42(-0.43%)
Aug 29, 2017	98.90	99.01	98.58	98.62	73,776	-0.11(-0.12%)
Aug 28, 2017	98.66	98.92	98.36	98.74	94,736	+0.11(+0.12%)
Aug 25, 2017	98.74	98.94	98.33	98.62	117,544	+0.29(+0.29%)
Aug 24, 2017	98.33	98.54	98.11	98.34	86,234	+0.00(+0.00%)
Aug 23, 2017	98.06	98.41	97.72	98.34	103,981	+0.31(+0.32%)
Aug 22, 2017	97.76	98.08	97.54	98.03	94,408	+0.28(+0.28%)
Aug 21, 2017	97.51	97.91	97.30	97.75	320,525	+0.33(+0.33%)
Aug 18, 2017	96.87	97.79	96.61	97.43	82,390	+0.58(+0.60%)
Aug 17, 2017	97.50	97.65	96.78	96.85	137,301	-0.76(-0.78%)
Aug 16, 2017	97.21	97.61	97.09	97.61	61,238	+0.42(+0.43%)
Aug 15, 2017	96.36	97.23	96.35	97.19	88,329	+0.40(+0.41%)
Aug 14, 2017	96.24	96.82	96.24	96.79	70,296	+0.63(+0.65%)
Aug 11, 2017	96.66	96.66	95.82	96.17	94,722	-0.56(-0.58%)
Aug 10, 2017	96.43	96.91	96.12	96.73	80,374	+0.24(+0.25%)
Aug 09, 2017	97.13	97.13	96.43	96.48	78,998	-0.50(-0.51%)
Aug 08, 2017	96.55	97.02	96.55	96.98	86,444	+0.37(+0.39%)
Aug 07, 2017	96.42	96.61	96.27	96.61	76,010	+0.27(+0.28%)
Aug 04, 2017	96.23	96.45	95.82	96.34	74,481	-0.26(-0.27%)
Aug 03, 2017	96.34	96.60	95.95	96.60	89,097	+0.33(+0.35%)
Aug 02, 2017	95.80	96.29	95.29	96.26	183,752	+0.27(+0.28%)