Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	115.59	116.17	114.46	115.01	100,645	-0.62(-0.54%)
Jul 30, 2019	116.08	116.64	115.06	115.64	138,771	-0.70(-0.60%)
Jul 29, 2019	115.99	116.49	115.46	116.34	97,530	+0.61(+0.53%)
Jul 26, 2019	115.30	116.11	115.16	115.72	139,324	+0.42(+0.37%)
Jul 25, 2019	115.37	116.02	114.75	115.30	120,570	-0.24(-0.21%)
Jul 24, 2019	115.72	115.72	114.71	115.54	149,035	+0.02(+0.02%)
Jul 23, 2019	116.23	116.23	115.19	115.52	180,597	-0.52(-0.45%)
Jul 22, 2019	116.62	116.62	115.51	116.05	163,482	-0.31(-0.27%)
Jul 19, 2019	117.86	118.09	116.31	116.36	159,738	-1.73(-1.47%)
Jul 18, 2019	117.10	118.09	116.47	118.09	113,271	+0.99(+0.84%)
Jul 17, 2019	117.03	117.70	117.03	117.10	103,145	+0.42(+0.36%)
Jul 16, 2019	116.89	117.19	116.10	116.68	88,781	-0.59(-0.50%)
Jul 15, 2019	117.01	117.42	116.46	117.27	111,365	+0.34(+0.29%)
Jul 12, 2019	117.68	117.68	116.54	116.93	116,834	-0.65(-0.55%)
Jul 11, 2019	117.51	117.99	116.64	117.58	197,379	-0.05(-0.04%)
Jul 10, 2019	117.58	118.18	117.15	117.63	149,208	+0.32(+0.27%)
Jul 09, 2019	117.11	117.37	116.50	117.31	75,965	+0.08(+0.07%)
Jul 08, 2019	117.14	117.56	116.52	117.23	135,751	+0.09(+0.07%)
Jul 05, 2019	116.38	117.23	115.33	117.15	193,647	-0.03(-0.03%)
Jul 03, 2019	116.62	117.77	116.62	117.18	90,422	+0.82(+0.71%)
Jul 02, 2019	115.27	116.50	115.09	116.36	109,646	+1.42(+1.24%)
Jul 01, 2019	115.42	115.42	113.86	114.94	168,944	-0.32(-0.28%)
Jun 28, 2019	114.67	115.63	114.54	115.26	135,172	+0.63(+0.55%)
Jun 27, 2019	114.82	114.91	114.15	114.62	150,622	+0.16(+0.14%)
Jun 26, 2019	116.92	116.92	114.42	114.47	262,230	-2.55(-2.18%)
Jun 25, 2019	117.80	117.80	116.77	117.02	146,317	-0.64(-0.54%)
Jun 24, 2019	117.84	118.00	117.28	117.66	230,021	-0.01(-0.01%)
Jun 21, 2019	117.02	117.84	116.39	117.67	192,032	+0.44(+0.38%)
Jun 20, 2019	117.12	117.49	115.97	117.22	251,253	+0.66(+0.57%)
Jun 19, 2019	115.24	116.92	115.11	116.56	444,104	+1.02(+0.89%)
Jun 18, 2019	116.52	116.52	114.83	115.54	459,325	-0.39(-0.33%)
Jun 17, 2019	116.39	116.47	115.30	115.92	118,618	-0.38(-0.33%)
Jun 14, 2019	115.28	116.61	115.28	116.30	239,894	+1.00(+0.87%)
Jun 13, 2019	115.21	115.66	114.54	115.30	401,498	+0.27(+0.24%)
Jun 12, 2019	114.08	115.17	114.08	115.03	139,897	+1.43(+1.26%)
Jun 11, 2019	114.31	114.48	112.94	113.60	122,842	-0.71(-0.62%)
Jun 10, 2019	114.77	114.84	113.79	114.31	276,312	-0.74(-0.64%)
Jun 07, 2019	116.46	117.03	115.03	115.05	273,933	-0.74(-0.64%)
Jun 06, 2019	115.27	115.97	115.04	115.79	1,374,711	+0.66(+0.58%)
Jun 05, 2019	113.34	115.47	112.97	115.13	282,517	+2.25(+1.99%)
Jun 04, 2019	112.95	112.95	110.83	112.88	178,134	+0.16(+0.14%)
Jun 03, 2019	111.94	112.86	111.45	112.72	198,461	+1.18(+1.06%)
May 31, 2019	110.85	111.74	110.52	111.54	225,605	+0.65(+0.58%)
May 30, 2019	111.26	111.69	110.52	110.90	202,412	-0.25(-0.22%)
May 29, 2019	112.94	112.99	110.91	111.15	141,303	-1.54(-1.37%)
May 28, 2019	114.77	114.77	112.55	112.69	238,129	-1.81(-1.58%)
May 24, 2019	114.80	115.29	114.39	114.49	110,014	-0.14(-0.12%)
May 23, 2019	113.88	114.63	113.87	114.63	233,738	+0.77(+0.67%)
May 22, 2019	113.19	113.95	112.85	113.87	123,721	+0.86(+0.76%)
May 21, 2019	113.02	113.91	112.85	113.00	151,367	+0.12(+0.11%)
May 20, 2019	112.97	113.47	112.51	112.88	160,005	+0.15(+0.13%)
May 17, 2019	111.74	113.15	111.74	112.74	148,235	+0.60(+0.54%)
May 16, 2019	111.33	112.55	111.28	112.14	103,787	+0.63(+0.56%)
May 15, 2019	111.70	112.12	111.45	111.51	140,127	-0.11(-0.10%)
May 14, 2019	112.48	112.48	111.48	111.62	193,480	-0.83(-0.74%)
May 13, 2019	110.78	112.59	110.78	112.45	400,795	+1.17(+1.05%)
May 10, 2019	109.23	111.29	109.15	111.28	168,565	+1.93(+1.76%)
May 09, 2019	109.41	109.85	108.78	109.36	208,331	-0.08(-0.07%)
May 08, 2019	110.90	110.90	109.36	109.43	247,003	-1.54(-1.39%)
May 07, 2019	111.17	111.45	110.47	110.97	173,908	-0.33(-0.29%)
May 06, 2019	111.81	112.16	111.16	111.30	233,069	-0.58(-0.52%)
May 03, 2019	111.25	112.07	111.11	111.89	191,567	+0.77(+0.70%)
May 02, 2019	111.26	111.72	110.42	111.11	168,606	-0.28(-0.25%)