Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	133.58	134.06	132.77	133.87	183,452	+0.61(+0.46%)
Nov 29, 2023	134.49	134.96	132.84	133.25	445,460	-1.00(-0.75%)
Nov 28, 2023	133.89	135.26	133.37	134.25	241,172	+0.41(+0.30%)
Nov 27, 2023	133.64	134.13	132.84	133.85	327,998	+0.21(+0.16%)
Nov 24, 2023	133.11	133.72	133.00	133.64	101,302	+0.34(+0.25%)
Nov 22, 2023	133.13	133.42	132.36	133.30	168,021	+0.58(+0.44%)
Nov 21, 2023	132.52	133.07	131.50	132.72	252,361	+0.16(+0.12%)
Nov 20, 2023	132.51	133.05	131.04	132.56	270,835	-0.45(-0.34%)
Nov 17, 2023	133.41	133.50	132.34	133.00	116,904	+0.39(+0.29%)
Nov 16, 2023	133.00	133.72	132.58	132.62	160,487	+0.60(+0.46%)
Nov 15, 2023	132.06	133.94	131.77	132.01	195,646	-0.38(-0.28%)
Nov 14, 2023	129.63	132.49	129.63	132.39	301,120	+5.24(+4.12%)
Nov 13, 2023	128.24	128.67	126.96	127.15	168,143	-1.52(-1.18%)
Nov 10, 2023	128.69	129.06	127.96	128.67	280,041	+0.58(+0.46%)
Nov 09, 2023	129.97	130.33	128.08	128.08	292,107	-1.80(-1.39%)
Nov 08, 2023	130.35	130.35	128.51	129.88	353,940	-1.00(-0.76%)
Nov 07, 2023	131.90	131.94	130.73	130.88	207,866	-1.01(-0.77%)
Nov 06, 2023	132.33	132.86	131.83	131.90	214,567	-0.47(-0.35%)
Nov 03, 2023	133.37	133.94	132.36	132.36	298,661	+0.91(+0.69%)
Nov 02, 2023	129.01	132.02	129.01	131.45	212,712	+2.51(+1.94%)
Nov 01, 2023	127.49	129.62	126.41	128.94	220,369	+1.58(+1.24%)
Oct 31, 2023	126.78	127.52	126.06	127.36	191,690	+1.10(+0.87%)
Oct 30, 2023	126.03	127.13	124.98	126.26	241,174	+0.79(+0.63%)
Oct 27, 2023	127.42	127.87	125.03	125.47	2,084,399	-2.42(-1.89%)
Oct 26, 2023	127.03	128.89	127.03	127.88	269,126	+1.14(+0.90%)
Oct 25, 2023	125.78	126.92	125.34	126.75	234,873	+0.64(+0.51%)
Oct 24, 2023	124.64	126.60	124.57	126.10	332,115	+3.01(+2.45%)
Oct 23, 2023	123.17	124.85	122.14	123.09	272,383	-1.05(-0.85%)
Oct 20, 2023	125.11	126.34	124.14	124.14	185,187	-1.31(-1.04%)
Oct 19, 2023	126.46	127.47	125.36	125.45	260,017	-1.24(-0.98%)
Oct 18, 2023	127.66	128.42	126.02	126.69	237,429	-1.24(-0.97%)
Oct 17, 2023	127.15	128.73	127.03	127.92	162,511	-0.25(-0.19%)
Oct 16, 2023	127.11	128.61	126.29	128.17	328,455	+1.42(+1.12%)
Oct 13, 2023	126.41	127.63	125.99	126.75	171,546	+1.21(+0.96%)
Oct 12, 2023	127.10	127.54	124.43	125.55	426,614	-2.01(-1.58%)
Oct 11, 2023	126.11	127.63	125.49	127.56	262,916	+2.03(+1.62%)
Oct 10, 2023	123.81	125.65	123.81	125.53	281,565	+1.59(+1.29%)
Oct 09, 2023	122.52	123.93	122.10	123.93	259,587	+1.18(+0.96%)
Oct 06, 2023	119.74	123.04	117.68	122.75	426,308	+1.60(+1.32%)
Oct 05, 2023	121.42	121.78	119.99	121.15	374,370	-0.44(-0.36%)
Oct 04, 2023	122.22	122.50	119.76	121.58	471,029	-0.19(-0.16%)
Oct 03, 2023	119.42	122.07	117.83	121.77	688,361	+1.28(+1.06%)
Oct 02, 2023	125.64	125.64	119.16	120.50	702,352	-5.83(-4.62%)
Sep 29, 2023	127.13	128.07	125.56	126.33	454,520	+0.31(+0.24%)
Sep 28, 2023	129.20	129.51	125.88	126.02	368,152	-2.79(-2.17%)
Sep 27, 2023	131.08	131.31	128.47	128.81	832,607	-2.50(-1.91%)
Sep 26, 2023	134.71	134.71	131.01	131.31	193,271	-3.94(-2.91%)
Sep 25, 2023	134.52	135.33	134.51	135.25	140,573	-0.12(-0.09%)
Sep 22, 2023	135.18	136.20	134.58	135.37	142,740	-0.20(-0.14%)
Sep 21, 2023	136.65	137.15	135.56	135.56	185,748	-1.43(-1.05%)
Sep 20, 2023	137.42	138.43	136.79	137.00	118,059	-0.06(-0.04%)
Sep 19, 2023	137.68	138.17	136.99	137.05	96,771	-0.75(-0.54%)
Sep 18, 2023	137.93	138.14	136.86	137.80	183,881	+0.00(+0.00%)
Sep 15, 2023	138.13	139.28	137.77	137.80	151,858	-0.63(-0.45%)
Sep 14, 2023	137.08	138.51	137.08	138.43	193,444	+1.90(+1.39%)
Sep 13, 2023	135.02	137.06	135.02	136.52	248,027	+1.52(+1.13%)
Sep 12, 2023	134.67	135.28	133.94	135.00	156,427	+0.31(+0.23%)
Sep 11, 2023	134.18	135.46	134.18	134.69	153,423	+0.41(+0.31%)
Sep 08, 2023	133.22	134.43	132.95	134.28	187,466	+1.27(+0.95%)
Sep 07, 2023	132.12	134.09	132.11	133.01	193,757	+1.64(+1.25%)
Sep 06, 2023	131.43	131.64	130.78	131.37	143,790	+0.12(+0.09%)
Sep 05, 2023	133.09	133.24	130.53	131.25	259,415	-2.08(-1.56%)
Sep 01, 2023	134.66	135.03	132.30	133.34	305,326	-0.48(-0.36%)
Aug 31, 2023	135.44	135.77	133.82	133.82	196,231	-1.22(-0.90%)
Aug 30, 2023	135.26	136.06	134.60	135.03	211,566	-0.53(-0.39%)
Aug 29, 2023	135.26	135.97	134.73	135.56	199,172	+0.53(+0.39%)
Aug 28, 2023	135.43	136.13	134.88	135.03	176,986	+0.01(+0.01%)
Aug 25, 2023	134.24	135.65	134.20	135.02	198,405	+0.94(+0.70%)
Aug 24, 2023	134.71	136.42	133.96	134.08	289,171	-0.77(-0.57%)
Aug 23, 2023	135.04	135.08	134.04	134.85	229,023	+0.50(+0.37%)
Aug 22, 2023	133.90	134.69	133.46	134.35	230,906	+0.33(+0.25%)
Aug 21, 2023	134.45	134.74	132.96	134.01	209,592	-0.78(-0.58%)
Aug 18, 2023	134.32	135.14	134.10	134.80	168,295	+0.64(+0.48%)
Aug 17, 2023	134.66	135.87	134.08	134.16	203,390	-0.39(-0.29%)
Aug 16, 2023	134.64	135.17	134.14	134.55	230,774	+0.62(+0.46%)
Aug 15, 2023	135.62	135.62	133.93	133.93	338,489	-2.45(-1.80%)
Aug 14, 2023	137.42	137.42	135.76	136.39	254,775	-1.22(-0.88%)
Aug 11, 2023	137.03	137.81	136.66	137.60	161,850	+0.69(+0.50%)
Aug 10, 2023	138.07	138.71	136.56	136.92	169,640	-0.46(-0.34%)
Aug 09, 2023	136.99	138.56	136.72	137.38	923,580	+0.39(+0.29%)
Aug 08, 2023	136.31	137.05	135.20	136.99	286,450	+0.40(+0.29%)
Aug 07, 2023	136.90	137.59	136.52	136.58	198,536	+0.13(+0.09%)
Aug 04, 2023	138.37	139.22	135.92	136.46	336,466	-1.50(-1.09%)
Aug 03, 2023	140.76	140.89	137.96	137.96	324,020	-3.19(-2.26%)
Aug 02, 2023	140.66	141.69	140.39	141.15	189,714	+0.07(+0.05%)
Aug 01, 2023	142.64	143.38	141.04	141.08	214,756	-1.79(-1.26%)
Jul 31, 2023	143.14	143.84	142.22	142.87	230,096	+0.20(+0.14%)
Jul 28, 2023	143.90	144.44	142.00	142.68	189,063	-0.40(-0.28%)
Jul 27, 2023	145.20	145.66	142.76	143.08	203,100	-2.62(-1.80%)
Jul 26, 2023	145.24	147.21	145.03	145.70	189,563	+0.04(+0.03%)
Jul 25, 2023	145.22	146.02	144.96	145.66	194,428	+0.28(+0.20%)
Jul 24, 2023	146.03	146.22	144.77	145.38	164,712	-0.39(-0.27%)
Jul 21, 2023	144.28	146.38	144.06	145.77	175,498	+1.96(+1.36%)
Jul 20, 2023	141.69	144.03	141.04	143.81	176,087	+2.44(+1.73%)
Jul 19, 2023	140.24	142.17	140.24	141.36	199,773	+1.43(+1.02%)
Jul 18, 2023	140.86	141.93	138.66	139.93	285,913	-0.92(-0.66%)
Jul 17, 2023	141.89	142.06	140.63	140.85	1,277,458	-1.54(-1.08%)
Jul 14, 2023	142.73	142.97	141.57	142.39	963,465	-0.56(-0.39%)
Jul 13, 2023	142.37	142.96	141.99	142.95	121,607	+0.53(+0.37%)
Jul 12, 2023	140.91	142.54	140.61	142.42	162,342	+2.10(+1.50%)
Jul 11, 2023	138.86	140.35	138.51	140.32	138,988	+1.68(+1.21%)
Jul 10, 2023	138.91	139.45	137.61	138.64	128,091	-0.54(-0.39%)
Jul 07, 2023	139.48	140.16	138.76	139.18	118,330	-1.09(-0.78%)
Jul 06, 2023	140.94	140.96	139.56	140.27	131,380	-1.72(-1.21%)
Jul 05, 2023	140.00	142.95	139.92	141.99	230,360	+1.45(+1.03%)
Jul 03, 2023	139.18	140.56	139.04	140.54	126,783	+1.02(+0.73%)
Jun 30, 2023	138.20	139.68	138.16	139.52	135,402	+1.51(+1.09%)
Jun 29, 2023	137.37	138.79	136.69	138.01	165,101	+0.04(+0.03%)
Jun 28, 2023	139.84	139.84	137.63	137.97	150,530	-1.95(-1.39%)
Jun 27, 2023	139.95	140.40	139.61	139.91	171,912	+0.09(+0.06%)
Jun 26, 2023	138.77	140.31	138.26	139.82	133,400	+1.38(+1.00%)
Jun 23, 2023	140.99	141.36	138.34	138.44	157,222	-2.29(-1.63%)
Jun 22, 2023	142.13	142.39	140.35	140.73	114,966	-0.99(-0.70%)
Jun 21, 2023	140.27	141.80	138.76	141.72	113,604	+1.06(+0.75%)
Jun 20, 2023	142.17	142.17	140.56	140.66	151,692	-1.72(-1.21%)
Jun 16, 2023	141.74	143.44	141.74	142.39	169,238	+0.66(+0.47%)
Jun 15, 2023	140.82	141.96	140.50	141.72	140,870	-3.73(-2.56%)
May 08, 2023	145.77	146.68	145.06	145.45	73,540	-0.37(-0.25%)
May 05, 2023	144.56	146.05	144.56	145.82	81,409	+0.95(+0.66%)
May 04, 2023	144.01	145.29	142.82	144.87	118,320	+1.02(+0.71%)
May 03, 2023	144.60	145.78	143.70	143.85	74,189	-0.38(-0.26%)
May 02, 2023	145.85	146.03	143.25	144.23	131,928	-1.79(-1.23%)
May 01, 2023	145.43	147.32	145.43	146.02	105,239	+0.23(+0.16%)
Apr 28, 2023	145.84	146.61	145.06	145.78	163,798	-0.21(-0.15%)
Apr 27, 2023	144.53	146.09	144.53	146.00	111,075	+1.69(+1.17%)
Apr 26, 2023	147.08	147.08	144.10	144.30	91,925	-3.43(-2.32%)
Apr 25, 2023	147.59	148.53	147.36	147.73	121,238	-0.31(-0.21%)
Apr 24, 2023	147.32	148.25	146.60	148.04	121,634	+0.71(+0.48%)
Apr 21, 2023	147.56	148.34	146.53	147.33	70,062	+0.44(+0.30%)
Apr 20, 2023	146.88	147.41	146.08	146.89	85,590	-0.08(-0.05%)
Apr 19, 2023	146.09	147.26	146.00	146.97	87,816	+1.09(+0.75%)
Apr 18, 2023	146.77	146.92	145.25	145.88	86,337	-0.75(-0.51%)
Apr 17, 2023	146.01	146.91	145.26	146.63	135,160	+0.85(+0.58%)
Apr 14, 2023	146.65	146.82	145.17	145.78	230,723	-1.75(-1.19%)
Apr 13, 2023	146.97	147.97	144.83	147.54	189,083	+0.02(+0.01%)
Apr 12, 2023	148.13	148.70	147.14	147.52	136,098	-0.24(-0.16%)
Apr 11, 2023	147.50	148.18	147.12	147.76	116,688	+0.14(+0.09%)
Apr 10, 2023	147.08	147.67	145.72	147.62	204,318	-0.27(-0.18%)
Apr 06, 2023	147.55	148.05	146.47	147.90	127,667	+1.01(+0.69%)
Apr 05, 2023	143.63	147.13	143.63	146.88	173,263	+3.70(+2.58%)
Apr 04, 2023	142.52	143.36	142.13	143.18	145,734	+0.65(+0.46%)
Apr 03, 2023	143.13	143.53	141.90	142.53	170,615	-1.10(-0.77%)
Mar 31, 2023	142.73	143.65	142.19	143.63	159,369	+1.13(+0.79%)
Mar 30, 2023	142.25	143.18	141.72	142.50	208,059	+0.57(+0.40%)
Mar 29, 2023	140.66	142.08	140.66	141.93	186,955	+1.97(+1.41%)
Mar 28, 2023	139.34	141.29	139.34	139.96	255,670	+0.47(+0.33%)
Mar 27, 2023	139.82	140.64	139.26	139.49	112,842	+0.13(+0.09%)
Mar 24, 2023	134.99	139.37	134.99	139.37	147,044	+4.28(+3.17%)
Mar 23, 2023	136.71	137.75	134.48	135.09	176,888	-1.48(-1.08%)
Mar 22, 2023	139.14	139.84	136.56	136.57	230,905	-2.78(-2.00%)
Mar 21, 2023	142.43	142.43	137.71	139.35	158,686	-2.84(-2.00%)
Mar 20, 2023	141.25	142.58	141.25	142.19	220,198	+1.20(+0.85%)
Mar 17, 2023	142.12	142.12	139.99	140.99	135,272	-1.40(-0.98%)
Mar 16, 2023	140.92	143.06	140.65	142.39	134,470	+0.97(+0.68%)
Mar 15, 2023	139.02	142.10	138.69	141.42	430,896	+1.63(+1.17%)
Mar 14, 2023	139.06	140.82	138.39	139.79	181,933	+2.05(+1.49%)
Mar 13, 2023	135.43	140.79	135.43	137.75	218,856	+1.84(+1.36%)
Mar 10, 2023	138.44	138.66	135.16	135.90	231,714	-2.18(-1.58%)
Mar 09, 2023	139.55	140.84	137.82	138.08	136,876	-1.19(-0.85%)
Mar 08, 2023	138.14	139.54	137.93	139.27	115,110	+1.05(+0.76%)
Mar 07, 2023	140.44	140.99	137.70	138.22	184,241	-2.21(-1.58%)
Mar 06, 2023	139.78	140.87	139.70	140.43	161,760	+0.73(+0.53%)
Mar 03, 2023	137.96	139.76	136.90	139.70	134,799	+2.21(+1.61%)
Mar 02, 2023	134.83	137.55	134.73	137.48	196,079	+2.24(+1.66%)
Mar 01, 2023	137.02	137.02	134.59	135.24	376,658	-2.14(-1.56%)
Feb 28, 2023	139.12	139.84	137.37	137.39	427,947	-2.30(-1.65%)
Feb 27, 2023	141.22	142.65	139.46	139.69	255,113	-0.88(-0.63%)
Feb 24, 2023	139.64	141.07	138.91	140.56	335,990	-0.09(-0.06%)
Feb 23, 2023	141.72	141.95	140.02	140.65	161,631	-0.69(-0.49%)
Feb 22, 2023	141.85	142.92	141.09	141.34	96,317	-0.52(-0.37%)
Feb 21, 2023	143.52	143.80	141.72	141.86	173,530	-2.78(-1.92%)
Feb 17, 2023	142.93	145.20	142.32	144.64	207,837	+1.64(+1.15%)
Feb 16, 2023	142.73	143.57	141.55	143.00	162,867	-0.98(-0.68%)
Feb 15, 2023	142.42	144.08	142.42	143.97	91,292	+0.92(+0.64%)
Feb 14, 2023	143.66	144.60	142.43	143.06	105,038	-0.78(-0.54%)
Feb 13, 2023	142.99	144.17	142.99	143.84	214,561	+0.92(+0.64%)
Feb 10, 2023	140.43	143.08	140.27	142.92	169,199	+2.69(+1.92%)
Feb 09, 2023	142.55	143.27	140.00	140.23	300,423	-1.95(-1.37%)
Feb 08, 2023	143.94	143.94	141.64	142.18	135,032	-2.54(-1.75%)
Feb 07, 2023	144.29	145.17	142.75	144.72	219,203	-0.09(-0.06%)
Feb 06, 2023	143.25	144.91	142.98	144.80	92,611	+0.97(+0.67%)
Feb 03, 2023	145.78	146.11	141.90	143.84	199,438	-2.80(-1.91%)
Feb 02, 2023	146.61	148.16	145.43	146.64	248,709	+0.43(+0.30%)
Feb 01, 2023	145.20	147.19	144.22	146.21	215,314	+0.45(+0.31%)
Jan 31, 2023	144.84	145.78	143.40	145.76	150,870	+1.25(+0.87%)
Jan 30, 2023	144.70	146.12	144.41	144.50	148,662	-0.80(-0.55%)
Jan 27, 2023	144.96	145.89	144.49	145.31	134,456	-0.03(-0.02%)
Jan 26, 2023	144.32	145.40	143.96	145.34	125,561	+0.56(+0.39%)
Jan 25, 2023	144.72	145.12	143.42	144.78	136,512	-1.78(-1.21%)
Jan 24, 2023	145.96	146.98	144.19	146.55	127,337	+0.71(+0.49%)
Jan 23, 2023	145.38	147.19	144.69	145.84	305,610	+0.14(+0.10%)
Jan 20, 2023	144.85	145.77	143.04	145.69	130,064	+0.81(+0.56%)
Jan 19, 2023	145.94	146.35	144.58	144.88	196,723	-1.47(-1.00%)
Jan 18, 2023	150.43	150.43	146.21	146.35	128,685	-3.49(-2.33%)
Jan 17, 2023	150.15	151.32	149.67	149.84	276,160	-0.30(-0.20%)
Jan 13, 2023	149.93	150.64	149.12	150.13	167,242	-0.77(-0.51%)
Jan 12, 2023	151.88	151.97	150.63	150.91	129,380	-0.66(-0.43%)
Jan 11, 2023	150.39	151.74	150.39	151.56	272,960	+1.23(+0.82%)
Jan 10, 2023	149.92	150.38	148.67	150.34	122,433	+0.21(+0.14%)
Jan 09, 2023	149.28	151.31	148.97	150.12	125,677	+0.85(+0.57%)
Jan 06, 2023	147.49	149.94	147.49	149.28	115,516	+2.98(+2.04%)
Jan 05, 2023	148.49	148.75	145.96	146.29	149,047	-3.29(-2.20%)
Jan 04, 2023	148.95	150.75	148.68	149.58	196,339	+1.46(+0.98%)
Jan 03, 2023	148.71	149.03	146.19	148.13	318,481	+0.03(+0.02%)
Dec 30, 2022	149.60	149.67	146.89	148.10	164,605	-1.64(-1.10%)
Dec 29, 2022	149.14	150.45	149.14	149.74	96,616	+1.16(+0.78%)
Dec 28, 2022	150.00	150.87	148.39	148.58	158,420	-1.32(-0.88%)
Dec 27, 2022	149.05	150.21	148.52	149.90	96,013	+0.87(+0.58%)
Dec 23, 2022	147.18	149.08	147.18	149.03	82,273	+1.46(+0.99%)
Dec 22, 2022	147.92	148.16	145.17	147.58	235,653	-0.99(-0.67%)
Dec 21, 2022	147.09	148.57	147.04	148.57	167,357	+2.05(+1.40%)
Dec 20, 2022	146.40	147.17	145.49	146.52	175,649	+0.11(+0.07%)
Dec 19, 2022	146.76	147.63	145.50	146.42	403,447	-0.52(-0.35%)
Dec 16, 2022	148.14	148.14	145.17	146.94	240,643	-2.50(-1.67%)
Dec 15, 2022	150.43	150.85	148.90	149.44	143,559	-1.99(-1.32%)
Dec 14, 2022	151.96	153.74	150.47	151.43	120,252	-0.14(-0.10%)
Dec 13, 2022	153.33	154.02	150.08	151.58	268,900	+0.50(+0.33%)
Dec 12, 2022	149.02	151.15	148.13	151.08	183,787	+3.08(+2.08%)
Dec 09, 2022	148.16	149.12	147.83	148.00	186,656	-0.68(-0.46%)
Dec 08, 2022	147.82	149.15	147.38	148.68	101,672	+0.87(+0.59%)
Dec 07, 2022	148.19	149.49	147.27	147.81	259,560	-0.56(-0.37%)
Dec 06, 2022	147.49	148.41	146.76	148.37	142,188	+0.89(+0.60%)
Dec 05, 2022	147.47	148.02	147.01	147.47	374,015	-0.97(-0.65%)
Dec 02, 2022	147.62	148.80	146.97	148.44	153,534	-0.65(-0.44%)