Skip to main content

Utilities ETF Vanguard (NY: VPU )

155.10 +1.01 (+0.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 154.45 155.45 154.45 155.10 173,552 +1.01(+0.66%)
Nov 23, 2022 152.27 154.09 152.08 154.09 79,993 +1.59(+1.04%)
Nov 22, 2022 151.87 153.30 151.48 152.50 148,730 +1.31(+0.87%)
Nov 21, 2022 149.93 151.50 149.93 151.19 541,110 +0.84(+0.56%)
Nov 18, 2022 148.27 150.55 148.27 150.35 113,529 +3.10(+2.11%)
Nov 17, 2022 148.26 148.26 146.54 147.25 130,105 -2.57(-1.72%)
Nov 16, 2022 148.71 150.49 148.69 149.82 172,973 +1.23(+0.83%)
Nov 15, 2022 148.38 149.59 146.85 148.59 338,479 +1.57(+1.07%)
Nov 14, 2022 148.49 149.45 146.93 147.02 158,156 -1.71(-1.15%)
Nov 11, 2022 150.41 150.41 147.40 148.73 249,418 -1.57(-1.04%)
Nov 10, 2022 147.29 150.52 145.88 150.30 238,613 +6.75(+4.70%)
Nov 09, 2022 143.99 145.11 143.27 143.55 132,518 -1.13(-0.78%)
Nov 08, 2022 143.92 145.49 143.45 144.68 209,695 +1.02(+0.71%)
Nov 07, 2022 146.09 146.09 141.42 143.66 304,174 -2.57(-1.76%)
Nov 04, 2022 145.65 146.86 143.84 146.23 205,388 +0.88(+0.61%)
Nov 03, 2022 143.48 146.55 142.92 145.35 161,353 +0.56(+0.39%)
Nov 02, 2022 145.85 148.75 144.75 144.79 232,142 -1.49(-1.02%)
Nov 01, 2022 146.44 147.01 145.22 146.28 218,452 +0.54(+0.37%)
Oct 31, 2022 146.68 147.08 144.91 145.74 455,066 -1.28(-0.87%)
Oct 28, 2022 143.66 147.29 143.66 147.02 188,904 +3.78(+2.64%)
Oct 27, 2022 142.70 144.74 142.70 143.24 263,684 +1.19(+0.84%)
Oct 26, 2022 142.56 143.36 141.56 142.05 195,295 +0.05(+0.04%)
Oct 25, 2022 139.34 142.38 139.34 142.00 308,057 +2.86(+2.06%)
Oct 24, 2022 138.70 140.22 137.76 139.14 191,589 +1.05(+0.76%)
Oct 21, 2022 135.97 139.06 135.33 138.09 290,557 +2.44(+1.80%)
Oct 20, 2022 138.92 139.00 134.98 135.65 321,814 -3.45(-2.48%)
Oct 19, 2022 139.03 140.00 137.91 139.10 246,576 -1.78(-1.26%)
Oct 18, 2022 140.90 141.63 139.60 140.88 401,225 +2.44(+1.76%)
Oct 17, 2022 137.28 139.71 137.28 138.44 364,671 +2.84(+2.09%)
Oct 14, 2022 138.95 139.33 134.86 135.60 624,051 -1.89(-1.37%)
Oct 13, 2022 132.22 138.00 131.72 137.49 715,340 +3.29(+2.45%)
Oct 12, 2022 138.44 138.53 134.13 134.20 606,265 -4.50(-3.24%)
Oct 11, 2022 138.42 140.39 137.73 138.70 438,672 -0.16(-0.12%)
Oct 10, 2022 138.97 140.35 138.77 138.86 614,785 +0.26(+0.19%)
Oct 07, 2022 141.13 141.51 137.76 138.60 401,515 -3.02(-2.13%)
Oct 06, 2022 145.57 145.75 141.50 141.62 423,074 -4.67(-3.19%)
Oct 05, 2022 147.74 147.74 144.70 146.29 322,832 -3.31(-2.21%)
Oct 04, 2022 147.49 149.65 146.75 149.60 326,714 +3.15(+2.15%)
Oct 03, 2022 144.26 147.27 143.62 146.45 521,461 +4.19(+2.95%)
Sep 30, 2022 145.45 145.90 141.99 142.26 897,228 -2.72(-1.88%)
Sep 29, 2022 150.13 150.35 144.63 144.98 479,799 -5.87(-3.89%)
Sep 28, 2022 150.61 151.83 148.99 150.85 499,721 +1.74(+1.17%)
Sep 27, 2022 152.67 153.02 148.45 149.11 443,175 -2.82(-1.85%)
Sep 26, 2022 154.73 155.37 150.43 151.92 480,741 -3.53(-2.27%)
Sep 23, 2022 155.83 155.96 153.45 155.45 360,559 -2.10(-1.33%)
Sep 22, 2022 157.81 158.41 156.58 157.55 525,254 -0.47(-0.29%)
Sep 21, 2022 160.97 162.25 158.02 158.02 336,252 -2.23(-1.39%)
Sep 20, 2022 161.29 161.49 159.16 160.25 191,736 -2.30(-1.41%)
Sep 19, 2022 159.72 162.55 159.51 162.55 152,965 +2.12(+1.32%)
Sep 16, 2022 160.65 161.49 160.16 160.43 280,305 -0.56(-0.34%)
Sep 15, 2022 163.39 163.44 160.55 160.99 252,670 -3.90(-2.36%)
Sep 14, 2022 163.64 165.72 163.52 164.88 142,358 +1.46(+0.89%)
Sep 13, 2022 166.29 166.66 162.76 163.42 276,011 -4.54(-2.70%)
Sep 12, 2022 166.69 168.10 166.30 167.97 201,893 +1.68(+1.01%)
Sep 09, 2022 166.49 167.14 165.28 166.29 117,835 +0.62(+0.38%)
Sep 08, 2022 165.08 166.62 164.79 165.66 156,250 -0.12(-0.07%)
Sep 07, 2022 161.50 165.89 161.50 165.78 210,175 +4.92(+3.06%)
Sep 06, 2022 161.46 162.96 160.49 160.87 198,375 +0.16(+0.10%)
Sep 02, 2022 162.85 164.16 160.22 160.71 176,194 -1.57(-0.97%)
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.