Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	137.23	137.30	133.81	133.93	379,043	-3.97(-2.88%)
Nov 29, 2021	136.76	138.20	136.02	137.90	224,052	+1.88(+1.38%)
Nov 26, 2021	137.19	137.84	135.69	136.02	258,802	-2.31(-1.67%)
Nov 24, 2021	138.27	138.59	137.52	138.33	114,978	+0.06(+0.04%)
Nov 23, 2021	138.08	138.91	137.44	138.27	166,394	+0.19(+0.14%)
Nov 22, 2021	137.16	138.89	136.85	138.09	174,317	+0.83(+0.60%)
Nov 19, 2021	136.63	137.51	136.19	137.26	148,414	+0.86(+0.63%)
Nov 18, 2021	136.85	136.41	135.92	136.40	180,417	-0.78(-0.57%)
Nov 17, 2021	136.64	137.31	136.07	137.18	183,048	+0.13(+0.09%)
Nov 16, 2021	137.84	138.00	136.96	137.05	215,888	-0.59(-0.43%)
Nov 15, 2021	136.57	137.77	136.30	137.65	188,307	+1.65(+1.21%)
Nov 12, 2021	136.09	136.30	135.44	136.00	154,211	-0.11(-0.08%)
Nov 11, 2021	136.77	136.77	135.43	136.11	140,784	-0.64(-0.47%)
Nov 10, 2021	135.74			136.76	185,581	+1.06(+0.78%)
Nov 09, 2021	135.25	136.04	134.91	135.69	174,013	+0.70(+0.52%)
Nov 08, 2021	137.22	137.22	134.35	135.00	235,803	-1.81(-1.33%)
Nov 05, 2021	136.06	137.52	135.95	136.81	231,027	+1.15(+0.84%)
Nov 04, 2021	136.13	136.42	134.34	135.67	183,355	-0.77(-0.57%)
Nov 03, 2021	136.37	136.96	135.34	136.44	166,746	-0.30(-0.22%)
Nov 02, 2021	137.21	137.31	135.84	136.74	143,495	+0.04(+0.03%)
Nov 01, 2021	135.98	137.03	135.72	136.70	182,131	+0.60(+0.44%)
Oct 29, 2021	136.75	137.42	135.49	136.09	129,403	-0.73(-0.53%)
Oct 28, 2021	135.70	136.88	135.70	136.82	137,698	+0.88(+0.65%)
Oct 27, 2021	137.11	137.33	135.82	135.94	174,687	-0.80(-0.59%)
Oct 26, 2021	136.36			136.74	150,628	+0.58(+0.42%)
Oct 25, 2021	136.52	136.92	135.87	136.16	164,721	-0.50(-0.37%)
Oct 22, 2021	136.26	136.86	136.01	136.66	132,501	+0.78(+0.58%)
Oct 21, 2021	135.93	136.34	135.77	135.88	110,394	-0.06(-0.05%)
Oct 20, 2021	134.23	136.50	134.19	135.95	163,283	+2.01(+1.50%)
Oct 19, 2021	133.28	134.11	133.07	133.94	147,415	+1.50(+1.13%)
Oct 18, 2021	132.88	133.09	131.78	132.44	189,550	-1.24(-0.93%)
Oct 15, 2021	134.36	134.76	133.55	133.68	227,569	-0.26(-0.19%)
Oct 14, 2021	132.95	134.22	132.64	133.94	159,638	+1.52(+1.14%)
Oct 13, 2021	130.98	132.46	130.29	132.42	273,749	+1.57(+1.20%)
Oct 12, 2021	130.12	131.14	129.78	130.85	151,270	+0.88(+0.67%)
Oct 11, 2021	131.20	131.26	129.81	129.97	206,916	-1.71(-1.30%)
Oct 08, 2021	132.62	132.71	131.64	131.69	166,588	-0.94(-0.71%)
Oct 07, 2021	133.28	134.36	132.46	132.62	187,505	-0.51(-0.38%)
Oct 06, 2021	130.69	133.19	129.96	133.14	231,408	+1.94(+1.48%)
Oct 05, 2021	131.59	132.09	131.00	131.19	210,254	-0.17(-0.13%)
Oct 04, 2021	129.59	131.79	129.48	131.36	365,867	+1.82(+1.41%)
Oct 01, 2021	130.29	130.51	129.12	129.53	313,019	+0.06(+0.05%)
Sep 30, 2021	130.96	131.04	129.34	129.47	198,862	-1.13(-0.86%)
Sep 29, 2021	129.31	131.37	128.97	130.60	211,205	+1.66(+1.29%)
Sep 28, 2021	130.53	130.56	128.64	128.93	282,141	-1.60(-1.22%)
Sep 27, 2021	131.94	133.14	130.44	130.53	189,707	-1.40(-1.06%)
Sep 24, 2021	132.16	132.91	131.73	131.93	147,980	-0.25(-0.19%)
Sep 23, 2021	132.84	133.58	132.02	132.18	136,389	-0.45(-0.34%)
Sep 22, 2021	133.16	133.79	132.29	132.63	153,264	-0.03(-0.02%)
Sep 21, 2021	133.54	134.25	132.67	132.66	191,001	-0.36(-0.27%)
Sep 20, 2021	132.93	134.05	131.56	133.02	390,182	-0.41(-0.30%)
Sep 17, 2021	135.19	135.62	133.32	133.43	436,053	-1.84(-1.36%)
Sep 16, 2021	136.47	136.93	135.12	135.26	152,078	-1.27(-0.93%)
Sep 15, 2021	136.45	137.35	135.78	136.53	271,724	-0.08(-0.06%)
Sep 14, 2021	137.79	137.96	136.29	136.62	328,328	-0.59(-0.43%)
Sep 13, 2021	138.33	138.68	136.82	137.21	163,116	-0.19(-0.14%)
Sep 10, 2021	139.47	139.58	137.40	137.40	286,470	-2.07(-1.48%)
Sep 09, 2021	139.82	140.31	139.40	139.47	155,492	-0.75(-0.53%)
Sep 08, 2021	137.84	140.60	137.52	140.22	226,851	+2.28(+1.65%)
Sep 07, 2021	139.62	139.62	137.72	137.94	277,865	-1.78(-1.27%)
Sep 03, 2021	140.53	140.56	139.47	139.72	137,426	-1.11(-0.79%)
Sep 02, 2021	139.99	140.83	139.99	140.82	188,438	+1.17(+0.84%)