Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	95.19	95.68	94.94	95.51	180,202	+0.39(+0.41%)
Jul 28, 2017	95.11	95.36	94.76	95.12	66,005	-0.15(-0.15%)
Jul 27, 2017	94.90	95.27	94.71	95.27	68,974	+0.27(+0.28%)
Jul 26, 2017	94.31	95.05	94.26	95.00	58,282	+0.72(+0.76%)
Jul 25, 2017	94.59	94.68	94.17	94.28	75,857	-0.38(-0.40%)
Jul 24, 2017	95.42	95.42	94.48	94.67	80,761	-0.81(-0.84%)
Jul 21, 2017	94.63	95.48	94.51	95.47	63,890	+0.76(+0.80%)
Jul 20, 2017	94.26	94.79	94.15	94.72	91,458	+0.77(+0.81%)
Jul 19, 2017	93.66	94.02	93.53	93.95	58,603	+0.44(+0.47%)
Jul 18, 2017	93.40	93.61	93.29	93.51	85,351	+0.25(+0.27%)
Jul 17, 2017	92.88	93.29	92.76	93.26	68,966	+0.38(+0.41%)
Jul 14, 2017	92.98	93.28	92.82	92.88	77,882	+0.46(+0.49%)
Jul 13, 2017	92.86	93.01	92.40	92.42	102,564	-0.38(-0.41%)
Jul 12, 2017	92.80	93.07	92.67	92.80	135,334	+0.83(+0.90%)
Jul 11, 2017	92.16	92.22	91.60	91.97	122,408	-0.07(-0.08%)
Jul 10, 2017	92.41	92.60	92.03	92.04	247,578	-0.23(-0.25%)
Jul 07, 2017	92.04	92.59	92.04	92.27	130,105	+0.23(+0.25%)
Jul 06, 2017	92.00	92.19	91.82	92.04	132,889	-0.20(-0.22%)
Jul 05, 2017	92.72	92.83	91.92	92.25	287,825	-0.33(-0.36%)
Jul 03, 2017	93.26	93.38	92.55	92.58	398,121	-0.46(-0.50%)
Jun 30, 2017	93.29	93.67	93.04	93.05	197,088	-0.12(-0.13%)
Jun 29, 2017	93.40	93.47	92.81	93.17	115,689	-0.72(-0.77%)
Jun 28, 2017	94.94	95.07	93.86	93.89	127,397	-0.83(-0.87%)
Jun 27, 2017	95.45	95.60	94.49	94.72	192,943	-1.06(-1.11%)
Jun 26, 2017	95.21	96.24	95.07	95.78	67,645	+0.70(+0.73%)
Jun 23, 2017	95.32	95.79	94.96	95.08	111,066	-0.32(-0.33%)
Jun 22, 2017	95.73	96.02	95.36	95.40	67,690	-0.40(-0.42%)
Jun 21, 2017	96.38	96.38	95.37	95.80	68,163	-0.61(-0.64%)
Jun 20, 2017	96.42	96.53	96.26	96.42	97,165	-0.01(-0.01%)
Jun 19, 2017	96.83	96.89	96.12	96.42	247,875	-0.39(-0.40%)
Jun 16, 2017	96.42	96.91	96.39	96.81	186,989	+0.45(+0.47%)
Jun 15, 2017	95.59	96.37	95.54	96.36	96,388	+0.55(+0.57%)
Jun 14, 2017	95.79	96.27	95.52	95.81	70,059	+0.53(+0.56%)
Jun 13, 2017	94.99	95.37	94.78	95.28	188,891	+0.17(+0.18%)
Jun 12, 2017	95.29	95.72	94.60	95.11	130,240	-0.17(-0.18%)
Jun 09, 2017	95.05	95.28	94.57	95.28	101,025	+0.05(+0.05%)
Jun 08, 2017	95.79	95.79	94.60	95.23	197,387	-0.63(-0.66%)
Jun 07, 2017	95.61	96.08	95.49	95.86	66,631	+0.28(+0.30%)
Jun 06, 2017	95.88	95.89	95.54	95.58	80,922	-0.19(-0.19%)
Jun 05, 2017	96.09	96.25	95.70	95.76	171,229	-0.48(-0.50%)
Jun 02, 2017	96.56	96.56	95.91	96.25	152,400	+0.20(+0.21%)
Jun 01, 2017	95.25	96.06	95.04	96.04	229,826	+0.74(+0.77%)
May 31, 2017	95.06	95.59	95.05	95.31	216,400	+0.46(+0.49%)
May 30, 2017	94.63	95.06	94.44	94.85	98,364	+0.23(+0.24%)
May 26, 2017	94.69	94.77	94.45	94.62	88,483	-0.07(-0.08%)
May 25, 2017	93.98	94.78	93.85	94.69	99,262	+0.79(+0.84%)
May 24, 2017	93.36	93.97	93.36	93.90	85,256	+0.61(+0.65%)
May 23, 2017	93.11	93.81	93.11	93.30	82,205	+0.26(+0.28%)
May 22, 2017	92.17	93.13	92.14	93.04	66,202	+0.84(+0.91%)
May 19, 2017	91.87	92.25	91.33	92.20	148,731	+0.35(+0.38%)
May 18, 2017	91.64	92.22	91.10	91.85	110,295	+0.26(+0.28%)
May 17, 2017	91.37	91.96	91.12	91.59	106,589	+0.30(+0.33%)
May 16, 2017	92.01	92.14	91.29	91.29	79,643	-0.78(-0.84%)
May 15, 2017	91.74	92.24	91.64	92.07	100,980	+0.40(+0.44%)
May 12, 2017	91.49	91.85	91.33	91.66	78,424	+0.43(+0.47%)
May 11, 2017	90.90	91.26	90.59	91.24	87,117	+0.13(+0.14%)
May 10, 2017	90.97	91.21	90.61	91.11	81,394	+0.26(+0.28%)
May 09, 2017	91.53	91.56	90.73	90.85	139,341	-0.80(-0.87%)
May 08, 2017	91.70	91.82	91.21	91.65	69,652	-0.07(-0.08%)
May 05, 2017	91.26	91.97	91.26	91.72	113,285	+0.56(+0.61%)
May 04, 2017	90.75	91.24	90.56	91.16	191,555	+0.27(+0.29%)
May 03, 2017	91.25	91.25	90.82	90.90	97,536	-0.36(-0.40%)
May 02, 2017	91.20	91.50	90.90	91.26	184,527	+0.07(+0.08%)