Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	125.41	125.41	123.29	123.72	219,662	-2.03(-1.61%)
Nov 27, 2020	126.92	126.92	125.25	125.74	82,037	-1.19(-0.94%)
Nov 25, 2020	126.41	126.94	125.47	126.93	153,195	+0.25(+0.20%)
Nov 24, 2020	125.90	126.95	125.75	126.69	145,818	+1.72(+1.37%)
Nov 23, 2020	125.47	125.64	124.49	124.97	160,707	+0.05(+0.04%)
Nov 20, 2020	124.52	125.60	124.28	124.92	110,678	+0.14(+0.12%)
Nov 19, 2020	125.88	126.00	123.94	124.77	254,353	-1.23(-0.98%)
Nov 18, 2020	129.30	129.40	126.00	126.00	404,922	-2.51(-1.96%)
Nov 17, 2020	130.00	130.63	128.45	128.52	155,192	-2.57(-1.96%)
Nov 16, 2020	131.00	131.25	129.60	131.09	174,648	+1.43(+1.10%)
Nov 13, 2020	128.89	129.99	128.89	129.65	274,530	+1.35(+1.05%)
Nov 12, 2020	129.87	129.91	127.23	128.30	582,295	-2.33(-1.79%)
Nov 11, 2020	130.75	131.58	130.05	130.64	197,429	+0.32(+0.25%)
Nov 10, 2020	128.73	130.41	128.19	130.31	410,265	+2.32(+1.81%)
Nov 09, 2020	131.54	132.76	127.85	128.00	283,674	+2.75(+2.19%)
Nov 06, 2020	125.57	126.76	125.18	125.25	106,126	-0.32(-0.26%)
Nov 05, 2020	125.72	127.75	125.44	125.57	119,550	+1.09(+0.88%)
Nov 04, 2020	126.47	127.49	124.38	124.48	170,595	-2.08(-1.64%)
Nov 03, 2020	126.30	127.71	125.69	126.56	494,978	+1.91(+1.53%)
Nov 02, 2020	123.19	124.65	122.32	124.65	145,013	+2.67(+2.19%)
Oct 30, 2020	122.39	122.95	120.69	121.98	285,520	-0.79(-0.65%)
Oct 29, 2020	122.30	124.30	120.57	122.77	235,204	+0.12(+0.10%)
Oct 28, 2020	124.52	126.11	122.40	122.65	178,804	-3.78(-2.99%)
Oct 27, 2020	126.93	127.58	126.02	126.43	134,082	-0.22(-0.18%)
Oct 26, 2020	125.87	126.79	124.92	126.65	143,530	-0.14(-0.11%)
Oct 23, 2020	126.87	127.19	126.03	126.79	136,543	+0.40(+0.31%)
Oct 22, 2020	124.77	126.46	124.34	126.39	220,130	+1.85(+1.48%)
Oct 21, 2020	124.58	125.26	124.24	124.55	76,777	-0.07(-0.06%)
Oct 20, 2020	124.47	125.32	124.17	124.62	124,864	+0.72(+0.58%)
Oct 19, 2020	125.12	125.53	123.64	123.90	105,465	-1.19(-0.95%)
Oct 16, 2020	123.93	125.54	123.79	125.09	149,087	+1.23(+1.00%)
Oct 15, 2020	122.69	124.43	122.40	123.85	97,582	+0.11(+0.09%)
Oct 14, 2020	124.12	124.67	123.20	123.74	225,756	-0.19(-0.15%)
Oct 13, 2020	124.26	124.31	122.70	123.93	730,773	-0.92(-0.74%)
Oct 12, 2020	124.00	125.68	123.85	124.85	505,866	+0.73(+0.59%)
Oct 09, 2020	124.80	124.80	123.31	124.12	174,842	-0.03(-0.02%)
Oct 08, 2020	122.51	124.31	122.51	124.15	352,611	+2.18(+1.79%)
Oct 07, 2020	121.66	122.36	121.07	121.97	214,257	+0.81(+0.67%)
Oct 06, 2020	120.28	122.61	119.84	121.16	191,902	+0.99(+0.82%)
Oct 05, 2020	119.02	120.45	118.39	120.17	184,458	+1.40(+1.18%)
Oct 02, 2020	116.32	119.31	116.02	118.77	210,255	+1.41(+1.20%)
Oct 01, 2020	116.60	117.62	116.37	117.36	148,607	+1.06(+0.91%)
Sep 30, 2020	116.08	116.81	115.38	116.30	189,514	+1.14(+0.99%)
Sep 29, 2020	115.56	116.30	114.67	115.15	140,123	-0.08(-0.07%)
Sep 28, 2020	115.55	116.34	115.06	115.23	191,807	+0.31(+0.27%)
Sep 25, 2020	112.80	114.95	112.26	114.92	129,883	+1.85(+1.63%)
Sep 24, 2020	111.74	113.86	111.11	113.08	220,231	+1.33(+1.19%)
Sep 23, 2020	113.73	113.86	111.75	111.75	786,945	-1.86(-1.64%)
Sep 22, 2020	113.05	114.37	112.87	113.61	143,179	+0.60(+0.53%)
Sep 21, 2020	112.79	113.38	111.47	113.01	325,599	-0.54(-0.48%)
Sep 18, 2020	115.77	115.77	113.35	113.55	310,720	-2.08(-1.80%)
Sep 17, 2020	115.97	116.19	114.75	115.63	211,541	-0.96(-0.83%)
Sep 16, 2020	116.21	117.37	116.03	116.59	239,162	-0.10(-0.08%)
Sep 15, 2020	117.17	118.36	116.02	116.69	172,213	+0.80(+0.69%)
Sep 14, 2020	115.08	116.54	114.90	115.89	235,097	+1.47(+1.28%)
Sep 11, 2020	114.56	114.75	113.57	114.42	249,553	+0.20(+0.17%)
Sep 10, 2020	116.13	116.13	114.20	114.23	588,591	-1.98(-1.70%)
Sep 09, 2020	115.67	117.71	115.67	116.20	186,236	+1.36(+1.18%)
Sep 08, 2020	115.94	115.94	113.90	114.84	246,676	-0.91(-0.79%)
Sep 04, 2020	116.83	116.83	114.26	115.76	280,586	-0.70(-0.60%)
Sep 03, 2020	117.87	119.00	115.37	116.45	271,760	-1.22(-1.03%)
Sep 02, 2020	114.44	118.22	114.11	117.67	273,163	+3.28(+2.87%)