Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	115.25	116.72	114.47	116.27	618,437	+0.92(+0.80%)
May 28, 2020	113.71	115.84	113.69	115.35	231,569	+3.06(+2.73%)
May 27, 2020	112.87	113.04	110.81	112.29	228,737	+1.28(+1.15%)
May 26, 2020	112.20	112.98	110.83	111.01	180,128	+0.89(+0.81%)
May 22, 2020	108.98	110.12	108.62	110.12	111,334	+1.24(+1.14%)
May 21, 2020	109.61	110.33	108.75	108.88	149,627	-1.11(-1.01%)
May 20, 2020	110.31	111.10	109.60	109.98	244,144	+0.73(+0.67%)
May 19, 2020	110.53	110.90	109.20	109.25	262,899	-1.85(-1.67%)
May 18, 2020	109.14	111.77	109.14	111.10	281,568	+4.67(+4.38%)
May 15, 2020	107.12	107.12	104.77	106.43	253,043	-1.28(-1.19%)
May 14, 2020	105.58	108.01	103.94	107.72	246,377	+0.99(+0.93%)
May 13, 2020	107.33	107.36	105.48	106.73	231,990	-1.05(-0.98%)
May 12, 2020	109.21	109.62	107.63	107.78	218,374	-1.18(-1.08%)
May 11, 2020	108.71	109.48	107.11	108.96	190,413	-0.67(-0.61%)
May 08, 2020	108.62	109.93	108.17	109.63	221,201	+2.36(+2.20%)
May 07, 2020	107.86	108.67	107.05	107.28	387,268	+0.66(+0.62%)
May 06, 2020	110.87	110.94	106.60	106.61	210,251	-3.93(-3.56%)
May 05, 2020	110.22	111.75	110.02	110.54	159,760	+1.12(+1.02%)
May 04, 2020	108.16	109.82	107.59	109.43	233,288	+0.56(+0.51%)
May 01, 2020	110.13	110.13	108.21	108.87	222,782	-2.60(-2.34%)
Apr 30, 2020	113.62	113.64	110.77	111.47	212,542	-3.02(-2.64%)
Apr 29, 2020	117.18	117.18	113.91	114.49	276,310	-0.65(-0.56%)
Apr 28, 2020	116.18	117.46	114.68	115.14	186,841	+0.51(+0.45%)
Apr 27, 2020	113.87	115.40	113.58	114.63	209,509	+1.36(+1.20%)
Apr 24, 2020	113.08	113.81	111.45	113.27	217,475	+0.64(+0.57%)
Apr 23, 2020	114.67	115.05	112.04	112.63	234,797	-1.74(-1.52%)
Apr 22, 2020	113.23	115.31	112.61	114.37	145,709	+3.01(+2.70%)
Apr 21, 2020	110.69	112.33	110.06	111.36	214,644	-1.50(-1.33%)
Apr 20, 2020	116.10	116.39	112.79	112.86	252,525	-4.75(-4.04%)
Apr 17, 2020	116.42	118.13	114.82	117.61	269,416	+3.83(+3.36%)
Apr 16, 2020	114.25	114.67	112.66	113.78	171,817	+0.07(+0.06%)
Apr 15, 2020	115.00	115.69	113.25	113.71	226,895	-4.22(-3.58%)
Apr 14, 2020	117.25	118.04	116.01	117.93	248,487	+3.19(+2.78%)
Apr 13, 2020	118.22	118.22	113.53	114.74	479,208	-3.75(-3.17%)
Apr 09, 2020	114.88	119.99	114.72	118.50	460,017	+5.43(+4.80%)
Apr 08, 2020	108.14	114.03	107.28	113.07	281,736	+5.55(+5.16%)
Apr 07, 2020	112.06	112.08	107.27	107.51	496,181	-1.20(-1.10%)
Apr 06, 2020	104.17	109.77	104.17	108.71	340,872	+7.78(+7.71%)
Apr 03, 2020	103.91	104.72	100.22	100.92	252,591	-3.71(-3.55%)
Apr 02, 2020	100.93	105.25	100.51	104.64	284,820	+3.11(+3.06%)
Apr 01, 2020	103.80	104.99	99.58	101.53	381,939	-6.46(-5.98%)
Mar 31, 2020	111.65	111.73	107.78	107.98	659,069	-4.42(-3.93%)
Mar 30, 2020	108.96	113.02	108.85	112.40	1,153,123	+4.02(+3.71%)
Mar 27, 2020	104.31	112.31	103.75	108.38	595,628	+0.69(+0.64%)
Mar 26, 2020	100.19	109.05	100.08	107.69	413,893	+8.09(+8.13%)
Mar 25, 2020	97.06	103.61	94.32	99.60	535,380	+2.55(+2.63%)
Mar 24, 2020	91.20	97.46	90.55	97.05	660,184	+9.71(+11.11%)
Mar 23, 2020	91.85	92.52	85.10	87.34	825,985	-4.93(-5.35%)
Mar 20, 2020	101.60	101.70	92.19	92.27	545,155	-8.69(-8.61%)
Mar 19, 2020	104.73	105.03	100.52	100.96	529,802	-5.01(-4.73%)
Mar 18, 2020	104.42	107.77	100.63	105.97	758,591	-5.22(-4.70%)
Mar 17, 2020	100.53	111.54	100.12	111.20	999,557	+12.80(+13.00%)
Mar 16, 2020	101.16	108.32	97.90	98.40	930,793	-12.44(-11.23%)
Mar 13, 2020	110.83	111.58	103.16	110.84	863,125	+5.92(+5.65%)
Mar 12, 2020	110.30	112.26	104.50	104.92	1,298,277	-12.19(-10.41%)
Mar 11, 2020	120.68	120.73	115.40	117.11	573,750	-6.39(-5.18%)
Mar 10, 2020	124.30	125.55	117.93	123.50	1,159,851	+1.42(+1.16%)
Mar 09, 2020	125.36	125.36	120.48	122.08	814,795	-7.19(-5.56%)
Mar 06, 2020	126.92	129.82	124.67	129.27	301,579	-1.07(-0.82%)
Mar 05, 2020	130.21	131.76	128.78	130.34	256,386	-2.00(-1.51%)
Mar 04, 2020	127.17	132.50	126.96	132.34	235,763	+6.82(+5.43%)
Mar 03, 2020	127.03	129.50	124.94	125.52	434,597	-1.29(-1.02%)