Skip to main content

Utilities ETF Vanguard (NY: VPU )

148.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 150.96 151.30 146.94 148.95 192,595 -2.90(-1.91%)
Feb 02, 2023 151.82 153.42 150.60 151.85 240,175 +0.45(+0.30%)
Feb 01, 2023 150.36 152.41 149.34 151.40 207,926 +0.46(+0.30%)
Jan 31, 2023 149.99 150.96 148.50 150.94 145,693 +1.30(+0.87%)
Jan 30, 2023 149.84 151.31 149.54 149.64 143,561 -0.83(-0.55%)
Jan 27, 2023 150.11 151.07 149.62 150.47 129,842 -0.03(-0.02%)
Jan 26, 2023 149.45 150.57 149.07 150.50 121,253 +0.58(+0.39%)
Jan 25, 2023 149.86 150.28 148.52 149.92 131,828 -1.84(-1.21%)
Jan 24, 2023 151.15 152.21 149.31 151.76 122,968 +0.74(+0.49%)
Jan 23, 2023 150.55 152.42 149.84 151.02 295,123 +0.15(+0.10%)
Jan 20, 2023 150.00 150.95 148.12 150.87 125,601 +0.84(+0.56%)
Jan 19, 2023 151.13 151.55 149.72 150.03 189,973 -1.52(-1.00%)
Jan 18, 2023 155.77 155.77 151.41 151.55 124,270 -3.61(-2.33%)
Jan 17, 2023 155.49 156.70 154.99 155.16 266,684 -0.31(-0.20%)
Jan 13, 2023 155.26 155.99 154.42 155.47 161,503 -0.80(-0.51%)
Jan 12, 2023 157.28 157.37 155.98 156.27 124,941 -0.68(-0.43%)
Jan 11, 2023 155.73 157.13 155.73 156.95 263,594 +1.27(+0.82%)
Jan 10, 2023 155.25 155.72 153.95 155.68 118,232 +0.22(+0.14%)
Jan 09, 2023 154.58 156.69 154.26 155.46 121,365 +0.88(+0.57%)
Jan 06, 2023 152.73 155.27 152.73 154.58 111,552 +3.09(+2.04%)
Jan 05, 2023 153.77 154.03 151.15 151.49 143,933 -3.41(-2.20%)
Jan 04, 2023 154.24 156.11 153.96 154.90 189,602 +1.51(+0.98%)
Jan 03, 2023 153.99 154.33 151.38 153.39 307,552 +0.03(+0.02%)
Dec 30, 2022 154.92 154.99 152.11 153.36 158,957 -1.70(-1.10%)
Dec 29, 2022 154.44 155.80 154.44 155.06 93,301 +1.20(+0.78%)
Dec 28, 2022 155.33 156.23 153.66 153.86 152,984 -1.37(-0.88%)
Dec 27, 2022 154.35 155.55 153.80 155.23 92,719 +0.90(+0.58%)
Dec 23, 2022 152.41 154.38 152.41 154.33 79,450 +1.51(+0.99%)
Dec 22, 2022 153.18 153.42 150.33 152.82 227,567 -1.03(-0.67%)
Dec 21, 2022 152.32 153.85 152.27 153.85 161,614 +2.12(+1.40%)
Dec 20, 2022 151.60 152.40 150.66 151.73 169,622 +0.11(+0.07%)
Dec 19, 2022 151.98 152.88 150.66 151.62 389,603 -0.54(-0.35%)
Dec 16, 2022 153.40 153.40 150.32 152.16 232,386 -2.59(-1.67%)
Dec 15, 2022 155.78 156.22 154.19 154.75 138,633 -2.06(-1.32%)
Dec 14, 2022 157.36 159.21 155.81 156.81 116,125 -0.15(-0.09%)
Dec 13, 2022 158.78 159.49 155.41 156.96 259,673 +0.52(+0.33%)
Dec 12, 2022 154.31 156.52 153.39 156.45 177,480 +3.19(+2.08%)
Dec 09, 2022 153.42 154.42 153.08 153.26 180,251 -0.70(-0.46%)
Dec 08, 2022 153.07 154.45 152.62 153.97 98,183 +0.90(+0.59%)
Dec 07, 2022 153.45 154.80 152.51 153.06 250,653 -0.58(-0.37%)
Dec 06, 2022 152.73 153.69 151.97 153.64 137,308 +0.92(+0.60%)
Dec 05, 2022 152.72 153.28 152.24 152.72 361,181 -1.00(-0.65%)
Dec 02, 2022 152.87 154.09 152.19 153.72 148,265 -0.68(-0.44%)
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.