Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	120.77	120.97	120.19	120.57	160,776	+0.06(+0.05%)
Aug 29, 2019	120.15	120.51	119.42	120.51	91,860	+0.87(+0.72%)
Aug 28, 2019	120.05	120.35	119.23	119.64	132,801	-0.10(-0.09%)
Aug 27, 2019	120.32	120.73	119.72	119.75	162,998	-0.01(-0.01%)
Aug 26, 2019	118.66	119.76	118.43	119.76	103,382	+1.46(+1.23%)
Aug 23, 2019	119.83	120.31	117.80	118.30	291,451	-1.40(-1.17%)
Aug 22, 2019	119.53	119.86	118.71	119.70	143,568	+0.10(+0.09%)
Aug 21, 2019	118.89	119.61	118.69	119.60	178,802	+0.75(+0.63%)
Aug 20, 2019	119.44	119.44	118.45	118.85	213,546	-0.20(-0.17%)
Aug 19, 2019	118.31	119.45	118.15	119.05	596,190	+0.71(+0.60%)
Aug 16, 2019	117.70	118.61	117.65	118.34	189,841	+0.69(+0.59%)
Aug 15, 2019	116.43	117.98	115.91	117.65	177,728	+1.54(+1.33%)
Aug 14, 2019	117.27	117.80	115.92	116.11	198,964	-1.09(-0.93%)
Aug 13, 2019	117.03	117.50	116.39	117.20	523,108	+0.18(+0.16%)
Aug 12, 2019	117.19	117.38	116.47	117.02	166,856	-0.15(-0.13%)
Aug 09, 2019	117.22	117.72	116.86	117.16	147,628	-0.11(-0.10%)
Aug 08, 2019	115.97	117.51	115.34	117.28	239,309	+1.34(+1.16%)
Aug 07, 2019	115.62	116.52	114.03	115.93	174,851	+0.31(+0.27%)
Aug 06, 2019	114.45	115.96	113.11	115.62	272,805	+1.39(+1.21%)
Aug 05, 2019	116.27	116.54	113.65	114.23	255,922	-1.93(-1.66%)
Aug 02, 2019	116.34	117.05	115.88	116.17	571,023	+0.03(+0.02%)
Aug 01, 2019	115.04	116.68	114.71	116.14	140,318	+1.13(+0.98%)
Jul 31, 2019	115.59	116.17	114.46	115.01	100,645	-0.62(-0.54%)
Jul 30, 2019	116.08	116.64	115.06	115.64	138,771	-0.70(-0.60%)
Jul 29, 2019	115.99	116.49	115.46	116.34	97,530	+0.61(+0.53%)
Jul 26, 2019	115.30	116.11	115.16	115.72	139,324	+0.42(+0.37%)
Jul 25, 2019	115.37	116.02	114.75	115.30	120,570	-0.24(-0.21%)
Jul 24, 2019	115.72	115.72	114.71	115.54	149,035	+0.02(+0.02%)
Jul 23, 2019	116.23	116.23	115.19	115.52	180,597	-0.52(-0.45%)
Jul 22, 2019	116.62	116.62	115.51	116.05	163,482	-0.31(-0.27%)
Jul 19, 2019	117.86	118.09	116.31	116.36	159,738	-1.73(-1.47%)
Jul 18, 2019	117.10	118.09	116.47	118.09	113,271	+0.99(+0.84%)
Jul 17, 2019	117.03	117.70	117.03	117.10	103,145	+0.42(+0.36%)
Jul 16, 2019	116.89	117.19	116.10	116.68	88,781	-0.59(-0.50%)
Jul 15, 2019	117.01	117.42	116.46	117.27	111,365	+0.34(+0.29%)
Jul 12, 2019	117.68	117.68	116.54	116.93	116,834	-0.65(-0.55%)
Jul 11, 2019	117.51	117.99	116.64	117.58	197,379	-0.05(-0.04%)
Jul 10, 2019	117.58	118.18	117.15	117.63	149,208	+0.32(+0.27%)
Jul 09, 2019	117.11	117.37	116.50	117.31	75,965	+0.08(+0.07%)
Jul 08, 2019	117.14	117.56	116.52	117.23	135,751	+0.09(+0.07%)
Jul 05, 2019	116.38	117.23	115.33	117.15	193,647	-0.03(-0.03%)
Jul 03, 2019	116.62	117.77	116.62	117.18	90,422	+0.82(+0.71%)
Jul 02, 2019	115.27	116.50	115.09	116.36	109,646	+1.42(+1.24%)
Jul 01, 2019	115.42	115.42	113.86	114.94	168,944	-0.32(-0.28%)
Jun 28, 2019	114.67	115.63	114.54	115.26	135,172	+0.63(+0.55%)
Jun 27, 2019	114.82	114.91	114.15	114.62	150,622	+0.16(+0.14%)
Jun 26, 2019	116.92	116.92	114.42	114.47	262,230	-2.55(-2.18%)
Jun 25, 2019	117.80	117.80	116.77	117.02	146,317	-0.64(-0.54%)
Jun 24, 2019	117.84	118.00	117.28	117.66	230,021	-0.01(-0.01%)
Jun 21, 2019	117.02	117.84	116.39	117.67	192,032	+0.44(+0.38%)
Jun 20, 2019	117.12	117.49	115.97	117.22	251,253	+0.66(+0.57%)
Jun 19, 2019	115.24	116.92	115.11	116.56	444,104	+1.02(+0.89%)
Jun 18, 2019	116.52	116.52	114.83	115.54	459,325	-0.39(-0.33%)
Jun 17, 2019	116.39	116.47	115.30	115.92	118,618	-0.38(-0.33%)
Jun 14, 2019	115.28	116.61	115.28	116.30	239,894	+1.00(+0.87%)
Jun 13, 2019	115.21	115.66	114.54	115.30	401,498	+0.27(+0.24%)
Jun 12, 2019	114.08	115.17	114.08	115.03	139,897	+1.43(+1.26%)
Jun 11, 2019	114.31	114.48	112.94	113.60	122,842	-0.71(-0.62%)
Jun 10, 2019	114.77	114.84	113.79	114.31	276,312	-0.74(-0.64%)
Jun 07, 2019	116.46	117.03	115.03	115.05	273,933	-0.74(-0.64%)
Jun 06, 2019	115.27	115.97	115.04	115.79	1,374,711	+0.66(+0.58%)
Jun 05, 2019	113.34	115.47	112.97	115.13	282,517	+2.25(+1.99%)
Jun 04, 2019	112.95	112.95	110.83	112.88	178,134	+0.16(+0.14%)