Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	134.15	135.16	132.84	133.04	380,682	-1.12(-0.84%)
Jul 29, 2021	134.21	134.53	133.56	134.16	147,762	+0.20(+0.15%)
Jul 28, 2021	134.61	134.89	132.99	133.96	123,326	-0.66(-0.49%)
Jul 27, 2021	132.45	134.90	131.67	134.62	264,416	+2.21(+1.67%)
Jul 26, 2021	132.41	132.90	131.79	132.42	342,090	-0.15(-0.11%)
Jul 23, 2021	131.22	132.67	131.09	132.57	131,365	+1.71(+1.30%)
Jul 22, 2021	130.96	131.51	130.54	130.86	117,636	+0.06(+0.05%)
Jul 21, 2021	132.35	132.61	130.73	130.80	160,449	-1.34(-1.01%)
Jul 20, 2021	131.65	133.31	131.53	132.13	273,468	+0.76(+0.58%)
Jul 19, 2021	132.98	133.84	129.94	131.38	437,823	-2.30(-1.72%)
Jul 16, 2021	132.72	134.33	132.60	133.67	168,725	+1.19(+0.90%)
Jul 15, 2021	130.60	132.53	130.59	132.48	188,640	+1.47(+1.12%)
Jul 14, 2021	130.25	131.56	129.53	131.02	139,434	+0.94(+0.72%)
Jul 13, 2021	130.83	131.25	129.63	130.08	134,657	-1.05(-0.80%)
Jul 12, 2021	130.52	131.21	130.00	131.13	175,430	+0.40(+0.30%)
Jul 09, 2021	130.77	130.99	129.66	130.73	137,044	+0.29(+0.22%)
Jul 08, 2021	130.09	131.11	129.98	130.44	228,964	-0.50(-0.38%)
Jul 07, 2021	130.09	130.94	129.63	130.94	144,362	+0.84(+0.65%)
Jul 06, 2021	129.62	130.12	128.05	130.10	226,304	+0.48(+0.37%)
Jul 02, 2021	129.87	129.87	129.03	129.62	121,680	+0.18(+0.14%)
Jul 01, 2021	128.28	129.86	127.92	129.44	154,795	+1.42(+1.11%)
Jun 30, 2021	128.30	128.60	127.59	128.02	551,781	-0.19(-0.14%)
Jun 29, 2021	130.06	130.67	127.93	128.20	228,249	-2.12(-1.63%)
Jun 28, 2021	130.01	130.87	129.87	130.32	164,201	+0.75(+0.58%)
Jun 25, 2021	128.26	129.63	128.11	129.58	184,949	+1.46(+1.14%)
Jun 24, 2021	128.74	128.74	127.55	128.12	270,820	-0.07(-0.06%)
Jun 23, 2021	129.57	129.57	127.85	128.19	244,761	-1.32(-1.02%)
Jun 22, 2021	130.22	130.61	129.49	129.51	153,007	-0.85(-0.65%)
Jun 21, 2021	129.18	130.64	128.37	130.36	204,114	+1.75(+1.36%)
Jun 18, 2021	131.43	131.58	128.50	128.62	230,017	-3.50(-2.65%)
Jun 17, 2021	131.40	132.83	131.10	132.11	120,351	+0.61(+0.47%)
Jun 16, 2021	133.73	134.15	131.44	131.50	128,805	-1.93(-1.45%)
Jun 15, 2021	133.24	134.10	132.81	133.43	209,816	+0.43(+0.32%)
Jun 14, 2021	132.91	133.49	132.35	133.00	135,164	+0.12(+0.09%)
Jun 11, 2021	132.65	132.96	132.00	132.88	102,026	+0.36(+0.27%)
Jun 10, 2021	131.85	132.62	131.46	132.53	114,718	+0.90(+0.68%)
Jun 09, 2021	130.75	131.83	130.57	131.63	184,948	+1.15(+0.88%)
Jun 08, 2021	131.61	131.66	129.90	130.47	179,381	-0.98(-0.75%)
Jun 07, 2021	131.29	131.56	131.05	131.45	145,882	+0.38(+0.29%)
Jun 04, 2021	131.59	131.78	130.98	131.07	99,768	-0.26(-0.19%)
Jun 03, 2021	129.92	131.66	129.60	131.33	108,062	+0.82(+0.63%)
Jun 02, 2021	130.10	131.16	129.56	130.50	134,233	+0.61(+0.47%)
Jun 01, 2021	130.94	130.94	129.49	129.89	192,202	-0.55(-0.42%)
May 28, 2021	130.48	130.88	130.13	130.44	126,956	+0.69(+0.53%)
May 27, 2021	130.98	130.98	129.75	129.75	177,022	-0.89(-0.68%)
May 26, 2021	130.60	131.12	130.25	130.64	167,886	+0.17(+0.13%)
May 25, 2021	132.29	132.29	130.28	130.47	138,037	-1.65(-1.25%)
May 24, 2021	132.77	133.03	132.10	132.12	159,014	-0.11(-0.08%)
May 21, 2021	131.79	132.72	131.32	132.23	323,709	+0.61(+0.47%)
May 20, 2021	130.85	132.34	130.67	131.62	383,529	+1.01(+0.77%)
May 19, 2021	130.19	130.65	129.06	130.61	288,464	-0.19(-0.15%)
May 18, 2021	130.73	131.17	130.34	130.80	162,623	-0.03(-0.02%)
May 17, 2021	131.82	132.50	130.70	130.83	276,788	-1.14(-0.86%)
May 14, 2021	131.63	132.81	131.63	131.97	575,294	+0.60(+0.46%)
May 13, 2021	128.94	132.00	128.90	131.36	192,696	+2.56(+1.99%)
May 12, 2021	131.68	131.78	128.75	128.80	231,126	-3.20(-2.42%)
May 11, 2021	133.24	133.24	131.09	132.00	331,384	-1.55(-1.16%)
May 10, 2021	132.70	134.80	132.70	133.54	188,072	+1.18(+0.89%)
May 07, 2021	132.08	133.22	131.89	132.36	105,734	+0.37(+0.28%)
May 06, 2021	131.43	132.01	130.42	132.00	175,175	+1.11(+0.85%)
May 05, 2021	131.01	133.20	130.25	130.89	219,797	-2.25(-1.69%)
May 04, 2021	133.69	133.69	132.29	133.14	155,105	-0.44(-0.33%)