Skip to main content

Utilities ETF Vanguard (NY: VPU )

168.86 -0.73 (-0.43%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 136.10 139.40 139.35 267,374 +2.55(+1.86%)
Jan 28, 2022 134.84 136.95 133.94 136.80 432,639 +1.63(+1.21%)
Jan 27, 2022 135.24 136.94 134.60 135.17 387,474 +0.85(+0.63%)
Jan 26, 2022 135.94 137.04 133.45 134.32 1,867,245 -0.89(-0.66%)
Jan 25, 2022 135.49 136.57 134.55 135.22 496,377 -2.17(-1.58%)
Jan 24, 2022 138.19 138.38 133.66 137.38 436,975 -0.99(-0.71%)
Jan 21, 2022 139.42 139.95 138.11 138.37 348,767 -0.41(-0.30%)
Jan 20, 2022 139.16 140.87 138.57 138.78 212,736 -0.01(-0.01%)
Jan 19, 2022 138.43 139.95 138.36 138.79 373,586 +0.46(+0.33%)
Jan 18, 2022 139.04 139.18 137.26 138.33 589,640 -1.66(-1.19%)
Jan 14, 2022 139.99 0 -0.69(-0.49%)
Jan 13, 2022 140.13 141.18 140.01 140.68 245,769 +0.59(+0.42%)
Jan 12, 2022 139.56 140.48 138.98 140.09 273,467 +0.39(+0.28%)
Jan 11, 2022 140.93 141.22 138.78 139.71 291,322 -1.23(-0.87%)
Jan 10, 2022 141.78 141.94 140.30 140.93 351,662 -0.96(-0.68%)
Jan 07, 2022 140.50 142.50 139.72 141.89 220,300 +1.04(+0.74%)
Jan 06, 2022 142.18 142.65 140.66 140.85 321,650 -1.43(-1.00%)
Jan 05, 2022 142.50 143.76 142.14 142.28 362,777 -0.37(-0.26%)
Jan 04, 2022 142.94 144.17 142.44 142.65 263,332 -0.26(-0.18%)
Jan 03, 2022 144.19 144.19 141.21 142.91 371,399 -1.28(-0.89%)
Dec 31, 2021 143.36 144.68 143.14 144.19 161,518 +0.56(+0.39%)
Dec 30, 2021 143.29 143.82 142.65 143.62 164,615 +0.58(+0.41%)
Dec 29, 2021 142.34 143.25 142.22 143.04 176,758 +0.76(+0.53%)
Dec 28, 2021 141.16 142.36 141.16 142.29 264,856 +1.21(+0.86%)
Dec 27, 2021 140.76 141.13 140.13 141.08 137,349 +0.60(+0.43%)
Dec 23, 2021 140.69 141.16 140.41 140.48 181,780 -0.01(-0.01%)
Dec 22, 2021 139.57 140.64 139.49 140.49 269,866 +0.57(+0.41%)
Dec 21, 2021 140.60 141.39 139.26 139.92 260,831 -0.17(-0.12%)
Dec 20, 2021 138.95 140.13 137.57 140.08 317,230 +0.10(+0.07%)
Dec 17, 2021 141.39 141.85 139.68 139.98 269,128 -1.91(-1.34%)
Dec 16, 2021 141.34 142.91 141.19 141.89 206,524 +0.59(+0.42%)
Dec 15, 2021 139.31 141.45 139.13 141.30 235,880 +2.24(+1.61%)
Dec 14, 2021 139.69 140.10 138.45 139.05 223,467 -0.78(-0.56%)
Dec 13, 2021 138.28 140.59 138.27 139.83 185,139 +1.53(+1.11%)
Dec 10, 2021 138.28 138.93 137.92 138.30 172,809 +0.59(+0.42%)
Dec 09, 2021 138.17 138.40 136.86 137.72 168,709 -0.30(-0.22%)
Dec 08, 2021 138.23 138.79 137.30 138.02 209,073 +0.02(+0.01%)
Dec 07, 2021 137.27 138.34 136.86 138.00 222,149 +0.83(+0.61%)
Dec 06, 2021 135.68 138.38 135.61 137.17 435,819 +2.36(+1.75%)
Dec 03, 2021 134.36 134.88 132.53 134.81 172,714 +1.04(+0.77%)
Dec 02, 2021 132.44 134.91 132.44 133.77 240,598 +1.84(+1.39%)
Dec 01, 2021 132.45 135.24 131.90 131.93 480,931 +0.16(+0.12%)
Nov 30, 2021 135.03 135.09 131.67 131.78 385,232 -3.91(-2.88%)
Nov 29, 2021 134.57 135.98 133.84 135.69 227,710 +1.85(+1.38%)
Nov 26, 2021 134.99 135.62 133.51 133.84 263,027 -2.27(-1.67%)
Nov 24, 2021 136.05 136.36 135.31 136.11 116,856 +0.06(+0.04%)
Nov 23, 2021 135.86 136.67 135.23 136.05 169,110 +0.18(+0.13%)
Nov 22, 2021 134.96 136.66 134.65 135.87 177,163 +0.81(+0.60%)
Nov 19, 2021 134.44 135.30 134.00 135.05 150,837 +0.84(+0.63%)
Nov 18, 2021 134.65 134.22 133.74 134.21 183,363 -0.77(-0.57%)
Nov 17, 2021 134.45 135.10 133.89 134.98 186,037 +0.13(+0.09%)
Nov 16, 2021 135.63 135.79 134.76 134.85 219,413 -0.59(-0.43%)
Nov 15, 2021 134.38 135.56 134.11 135.44 191,381 +1.62(+1.21%)
Nov 12, 2021 133.90 134.11 133.27 133.82 156,729 -0.11(-0.08%)
Nov 11, 2021 134.58 134.58 133.25 133.93 143,082 -0.63(-0.47%)
Nov 10, 2021 133.56 134.56 188,611 +1.04(+0.78%)
Nov 09, 2021 133.08 133.85 132.75 133.51 176,854 +0.69(+0.52%)
Nov 08, 2021 135.02 135.02 132.20 132.83 239,653 -1.79(-1.33%)
Nov 05, 2021 133.87 135.31 133.76 134.61 234,798 +1.13(+0.84%)
Nov 04, 2021 133.94 134.23 132.18 133.49 186,349 -0.76(-0.57%)
Nov 03, 2021 134.18 134.76 133.17 134.25 169,469 -0.29(-0.22%)
Nov 02, 2021 135.01 135.10 133.66 134.54 145,838 +0.04(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.