Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	125.31	125.88	125.13	125.75	105,564	+0.56(+0.45%)
Dec 30, 2019	124.89	125.26	124.62	125.19	168,966	+0.00(+0.00%)
Dec 27, 2019	124.97	125.20	124.71	125.19	122,381	+0.34(+0.27%)
Dec 26, 2019	124.83	125.01	124.41	124.84	78,391	+0.21(+0.17%)
Dec 24, 2019	124.60	124.77	124.12	124.63	59,884	+0.06(+0.05%)
Dec 23, 2019	126.09	126.10	124.27	124.57	196,798	-1.31(-1.04%)
Dec 20, 2019	125.08	126.43	125.04	125.88	358,281	+0.95(+0.76%)
Dec 19, 2019	125.09	125.20	124.34	124.93	341,660	-0.10(-0.08%)
Dec 18, 2019	124.50	125.13	123.94	125.03	170,508	+0.67(+0.54%)
Dec 17, 2019	124.16	125.09	123.96	124.37	156,241	+0.34(+0.28%)
Dec 16, 2019	122.72	124.03	122.53	124.02	241,124	+1.49(+1.22%)
Dec 13, 2019	121.74	122.63	121.17	122.53	269,911	+1.02(+0.84%)
Dec 12, 2019	122.08	122.43	121.10	121.51	140,002	-0.57(-0.47%)
Dec 11, 2019	121.93	122.26	121.53	122.08	144,347	+0.40(+0.33%)
Dec 10, 2019	121.73	122.28	121.42	121.68	115,053	-0.01(-0.01%)
Dec 09, 2019	122.48	122.73	121.50	121.69	116,434	-0.48(-0.39%)
Dec 06, 2019	122.21	122.87	122.17	122.17	142,739	-0.21(-0.17%)
Dec 05, 2019	122.04	122.41	121.78	122.38	71,574	+0.11(+0.09%)
Dec 04, 2019	121.46	122.43	121.22	122.26	93,665	+0.84(+0.69%)
Dec 03, 2019	121.28	121.62	121.13	121.42	215,817	+0.45(+0.38%)
Dec 02, 2019	121.49	121.59	120.91	120.97	151,290	-0.98(-0.80%)
Nov 29, 2019	122.26	122.70	121.82	121.95	53,226	-0.20(-0.16%)
Nov 27, 2019	121.79	122.18	121.53	122.15	104,278	+0.24(+0.20%)
Nov 26, 2019	121.57	122.01	121.40	121.91	93,963	+0.46(+0.38%)
Nov 25, 2019	121.90	122.18	121.19	121.44	100,184	-0.36(-0.29%)
Nov 22, 2019	121.99	122.13	120.89	121.80	88,368	+0.08(+0.06%)
Nov 21, 2019	122.15	122.15	121.30	121.72	101,040	-0.38(-0.32%)
Nov 20, 2019	121.58	122.23	121.33	122.11	110,742	+0.65(+0.53%)
Nov 19, 2019	121.49	122.05	120.87	121.46	127,137	-0.16(-0.13%)
Nov 18, 2019	121.71	122.62	121.51	121.62	222,554	+0.10(+0.08%)
Nov 15, 2019	121.21	121.52	120.81	121.52	99,585	+0.35(+0.29%)
Nov 14, 2019	121.02	121.70	120.80	121.17	195,152	+0.48(+0.40%)
Nov 13, 2019	119.25	120.92	119.25	120.69	309,567	+1.62(+1.36%)
Nov 12, 2019	118.80	119.23	118.68	119.07	202,254	+0.25(+0.21%)
Nov 11, 2019	119.56	119.74	118.78	118.82	166,295	-0.84(-0.70%)
Nov 08, 2019	119.84	120.23	119.08	119.66	278,382	-0.51(-0.42%)
Nov 07, 2019	121.26	121.44	119.36	120.17	376,684	-1.60(-1.31%)
Nov 06, 2019	121.58	122.29	121.45	121.77	171,799	+0.41(+0.34%)
Nov 05, 2019	122.20	122.52	121.09	121.35	198,179	-1.24(-1.01%)
Nov 04, 2019	124.24	124.26	122.15	122.59	284,666	-1.61(-1.29%)
Nov 01, 2019	124.59	124.80	123.98	124.20	183,833	-0.21(-0.17%)
Oct 31, 2019	123.93	124.61	123.66	124.41	158,966	+0.45(+0.36%)
Oct 30, 2019	122.94	124.18	122.93	123.97	243,777	+1.20(+0.97%)
Oct 29, 2019	122.56	123.03	122.31	122.77	173,004	+0.06(+0.05%)
Oct 28, 2019	123.76	124.03	122.53	122.71	378,811	-1.55(-1.24%)
Oct 25, 2019	125.64	125.68	123.83	124.25	464,390	-1.34(-1.07%)
Oct 24, 2019	125.32	125.75	125.19	125.60	101,879	+0.38(+0.31%)
Oct 23, 2019	124.94	125.45	124.66	125.22	163,587	+0.52(+0.42%)
Oct 22, 2019	124.49	125.27	124.28	124.69	250,977	+0.45(+0.37%)
Oct 21, 2019	123.97	124.25	123.48	124.24	105,314	+0.43(+0.35%)
Oct 18, 2019	123.31	123.99	122.81	123.81	110,002	+0.43(+0.35%)
Oct 17, 2019	123.06	123.59	122.76	123.38	223,548	+0.36(+0.29%)
Oct 16, 2019	122.69	123.02	122.16	123.02	499,597	+0.35(+0.28%)
Oct 15, 2019	123.25	123.52	122.45	122.67	128,490	-0.41(-0.33%)
Oct 14, 2019	124.33	124.33	122.88	123.08	170,513	-0.90(-0.73%)
Oct 11, 2019	124.34	124.73	123.65	123.98	170,554	-0.30(-0.24%)
Oct 10, 2019	124.13	124.53	123.23	124.28	163,628	-0.10(-0.08%)
Oct 09, 2019	124.10	124.86	123.83	124.39	225,166	+0.66(+0.54%)
Oct 08, 2019	124.89	124.89	123.72	123.72	1,073,962	-1.25(-1.00%)
Oct 07, 2019	125.14	125.49	124.67	124.97	290,830	-0.60(-0.48%)
Oct 04, 2019	123.91	125.64	123.73	125.57	128,202	+1.84(+1.49%)
Oct 03, 2019	123.52	123.77	122.96	123.73	172,191	+0.26(+0.21%)
Oct 02, 2019	124.81	124.99	123.18	123.47	329,156	-1.60(-1.28%)