Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	153.98	156.29	153.41	156.13	99,164	+2.84(+1.85%)
May 30, 2024	151.90	153.49	151.63	153.29	182,061	+1.90(+1.25%)
May 29, 2024	151.99	152.04	150.76	151.40	131,638	-1.90(-1.24%)
May 28, 2024	153.85	154.33	153.04	153.30	167,320	-0.26(-0.17%)
May 24, 2024	152.53	154.04	152.26	153.56	87,502	+1.47(+0.96%)
May 23, 2024	154.65	154.65	152.01	152.09	173,337	-2.72(-1.76%)
May 22, 2024	155.96	156.34	154.72	154.81	121,237	-1.82(-1.17%)
May 21, 2024	155.29	156.72	155.29	156.63	131,974	+1.31(+0.84%)
May 20, 2024	155.95	155.95	155.08	155.32	129,807	-0.27(-0.17%)
May 17, 2024	155.45	156.02	154.82	155.59	164,417	+0.14(+0.09%)
May 16, 2024	156.01	156.76	155.31	155.45	123,674	-0.48(-0.31%)
May 15, 2024	155.31	156.43	155.06	155.93	314,858	+2.19(+1.43%)
May 14, 2024	154.00	154.33	153.02	153.74	169,871	+0.29(+0.19%)
May 13, 2024	153.91	154.71	153.18	153.45	214,357	+0.14(+0.09%)
May 10, 2024	154.18	154.57	153.00	153.31	196,712	-0.30(-0.19%)
May 09, 2024	151.13	153.65	150.81	153.61	249,936	+2.48(+1.64%)
May 08, 2024	149.34	151.29	149.25	151.13	235,365	+1.34(+0.89%)
May 07, 2024	148.78	149.91	148.64	149.79	163,359	+1.52(+1.02%)
May 06, 2024	147.97	148.37	147.02	148.27	203,935	+0.82(+0.56%)
May 03, 2024	147.34	147.86	146.35	147.45	144,637	+1.11(+0.76%)
May 02, 2024	146.04	146.50	144.92	146.34	273,519	+1.04(+0.72%)
May 01, 2024	143.46	146.69	143.15	145.30	169,854	+1.66(+1.15%)
Apr 30, 2024	143.78	144.77	142.73	143.64	92,531	-0.83(-0.58%)
Apr 29, 2024	143.25	144.65	143.25	144.47	130,416	+2.13(+1.50%)
Apr 26, 2024	143.86	144.07	142.34	142.34	162,595	-1.64(-1.14%)
Apr 25, 2024	142.96	144.43	142.01	143.98	131,499	+0.49(+0.34%)
Apr 24, 2024	141.59	143.93	140.67	143.49	121,426	+0.91(+0.64%)
Apr 23, 2024	141.72	143.32	141.45	142.58	137,485	+0.67(+0.48%)
Apr 22, 2024	140.52	142.27	139.74	141.91	112,720	+1.46(+1.04%)
Apr 19, 2024	138.70	140.82	138.70	140.45	133,446	+2.08(+1.51%)
Apr 18, 2024	138.03	138.85	137.26	138.37	137,422	+0.67(+0.49%)
Apr 17, 2024	135.82	138.05	135.62	137.69	115,869	+2.78(+2.06%)
Apr 16, 2024	136.55	136.55	134.55	134.91	131,566	-1.88(-1.38%)
Apr 15, 2024	138.97	139.59	136.30	136.80	154,981	-1.27(-0.92%)
Apr 12, 2024	139.41	139.83	137.54	138.07	137,834	-1.06(-0.76%)
Apr 11, 2024	140.16	140.34	138.23	139.13	92,137	-0.24(-0.17%)
Apr 10, 2024	139.59	139.91	138.31	139.37	179,656	-2.60(-1.83%)
Apr 09, 2024	141.67	142.36	141.09	141.97	250,848	+0.59(+0.41%)
Apr 08, 2024	140.55	141.62	140.34	141.38	158,762	+0.85(+0.61%)
Apr 05, 2024	139.20	140.82	138.49	140.53	236,952	+0.60(+0.43%)
Apr 04, 2024	141.26	141.82	139.05	139.92	167,304	-0.37(-0.26%)
Apr 03, 2024	140.66	141.15	139.80	140.29	168,245	-0.47(-0.33%)
Apr 02, 2024	140.24	141.47	140.21	140.76	176,035	+0.15(+0.11%)
Apr 01, 2024	141.53	141.53	139.77	140.61	470,700	-0.79(-0.56%)
Mar 28, 2024	140.25	141.60	141.53	141.40	376,813	+1.15(+0.82%)
Mar 27, 2024	137.58	140.28	137.58	140.25	234,564	+3.65(+2.67%)
Mar 26, 2024	138.38	138.82	136.54	136.60	199,872	-1.67(-1.20%)
Mar 25, 2024	137.83	138.33	137.45	138.27	114,192	+0.75(+0.55%)
Mar 22, 2024	138.21	138.44	137.41	137.51	87,799	+0.17(+0.13%)
Mar 21, 2024	137.91	138.78	137.34	137.34	159,939	-0.12(-0.09%)
Mar 20, 2024	136.96	137.96	136.66	137.46	127,809	+0.38(+0.28%)
Mar 19, 2024	136.06	137.23	135.96	137.07	168,489	+1.27(+0.93%)
Mar 18, 2024	135.56	136.68	134.76	135.80	124,392	+0.39(+0.29%)
Mar 15, 2024	134.80	136.06	134.63	135.41	104,907	+0.05(+0.04%)
Mar 14, 2024	136.21	136.38	134.29	135.36	102,707	-0.99(-0.73%)
Mar 13, 2024	136.34	137.46	136.07	136.35	181,195	+0.85(+0.63%)
Mar 12, 2024	136.35	136.47	134.68	135.51	161,159	-1.21(-0.89%)
Mar 11, 2024	136.00	137.13	135.46	136.72	339,947	+0.65(+0.48%)
Mar 08, 2024	136.29	136.51	135.09	136.07	273,489	+0.29(+0.22%)
Mar 07, 2024	135.94	136.29	135.60	135.77	154,263	+0.95(+0.71%)
Mar 06, 2024	134.38	135.48	134.28	134.82	158,512	+1.29(+0.97%)
Mar 05, 2024	134.23	136.44	133.02	133.53	284,167	-0.28(-0.21%)
Mar 04, 2024	131.12	134.04	131.12	133.81	203,926	+2.19(+1.67%)