Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	88.72	89.79	88.72	89.62	448,257	+0.80(+0.90%)
Feb 27, 2017	89.13	89.13	88.72	88.82	109,885	-0.44(-0.49%)
Feb 24, 2017	88.25	89.28	88.25	89.26	234,242	+1.18(+1.34%)
Feb 23, 2017	87.41	88.32	87.28	88.08	147,037	+0.90(+1.03%)
Feb 22, 2017	86.80	87.32	86.54	87.18	142,191	+0.32(+0.37%)
Feb 21, 2017	85.82	86.99	85.61	86.86	198,471	+0.90(+1.05%)
Feb 17, 2017		85.96	85.96	85.96	0	+0.02(+0.02%)
Feb 16, 2017	85.12	85.94	85.02	85.94	131,942	+0.82(+0.96%)
Feb 15, 2017	84.76	85.12	84.45	85.12	157,793	-0.20(-0.23%)
Feb 14, 2017	85.79	85.79	84.88	85.32	449,126	-0.60(-0.70%)
Feb 13, 2017	85.58	85.94	85.40	85.92	718,642	+0.35(+0.41%)
Feb 10, 2017	84.92	85.64	84.85	85.57	97,524	+0.57(+0.67%)
Feb 09, 2017	85.59	85.69	84.79	85.01	131,973	-0.58(-0.68%)
Feb 08, 2017	84.93	85.71	84.93	85.59	119,522	+0.72(+0.85%)
Feb 07, 2017	84.86	84.99	84.64	84.87	119,935	+0.12(+0.14%)
Feb 06, 2017	85.14	85.26	84.67	84.75	94,464	-0.19(-0.22%)
Feb 03, 2017	84.89	85.22	84.71	84.94	124,673	+0.25(+0.30%)
Feb 02, 2017	84.09	84.72	83.67	84.69	144,122	+0.73(+0.87%)
Feb 01, 2017	84.96	84.97	83.68	83.96	226,557	-1.44(-1.68%)
Jan 31, 2017	84.07	85.40	84.04	85.39	262,278	+1.33(+1.58%)
Jan 30, 2017	84.12	84.28	83.59	84.07	258,862	+0.00(+0.00%)
Jan 27, 2017	84.25	84.48	83.92	84.07	1,989,599	-0.10(-0.12%)
Jan 26, 2017	84.14	84.54	83.86	84.17	129,404	+0.05(+0.06%)
Jan 25, 2017	84.03	84.20	83.75	84.12	167,828	+0.01(+0.01%)
Jan 24, 2017	83.99	84.32	83.92	84.11	120,611	+0.13(+0.15%)
Jan 23, 2017	84.55	84.71	83.92	83.99	175,848	-0.42(-0.50%)
Jan 20, 2017	84.29	84.62	83.92	84.41	113,064	+0.17(+0.21%)
Jan 19, 2017	84.71	84.99	84.07	84.23	192,309	-0.78(-0.92%)
Jan 18, 2017	84.98	85.34	84.86	85.01	109,812	-0.09(-0.10%)
Jan 17, 2017	84.44	85.38	84.44	85.10	1,029,456	+0.84(+0.99%)
Jan 13, 2017		84.26	84.26	84.26	0	-0.05(-0.06%)
Jan 12, 2017	84.30	84.44	83.77	84.31	112,739	+0.09(+0.10%)
Jan 11, 2017	83.39	84.31	83.39	84.22	138,971	+0.84(+1.00%)
Jan 10, 2017	83.52	83.61	83.04	83.39	210,361	-0.18(-0.22%)
Jan 09, 2017	84.89	84.95	83.55	83.57	222,218	-1.16(-1.37%)
Jan 06, 2017	84.26	84.93	84.17	84.73	181,647	+0.24(+0.29%)
Jan 05, 2017	84.56	84.70	83.76	84.48	210,375	+0.00(+0.00%)
Jan 04, 2017	84.33	84.93	84.19	84.48	198,289	+0.41(+0.49%)
Jan 03, 2017	84.35	84.37	83.63	84.07	365,298	-0.33(-0.39%)
Dec 30, 2016		84.41	84.41	84.41	0	-0.39(-0.47%)
Dec 29, 2016	83.98	84.88	83.98	84.80	89,290	+1.06(+1.26%)
Dec 28, 2016	84.52	84.53	83.59	83.74	81,218	-0.76(-0.90%)
Dec 27, 2016	84.23	84.75	84.13	84.50	138,553	+0.05(+0.06%)
Dec 23, 2016		84.45	84.45	84.45	0	-0.05(-0.06%)
Dec 22, 2016	84.15	84.59	83.96	84.50	132,344	+0.28(+0.34%)
Dec 21, 2016	84.48	84.93	84.18	84.22	192,928	-0.32(-0.38%)
Dec 20, 2016	84.35	84.74	84.13	84.54	1,875,443	+0.06(+0.07%)
Dec 19, 2016	84.55	84.55	83.74	84.48	236,389	+0.42(+0.50%)
Dec 16, 2016	83.40	84.40	83.36	84.07	176,151	+0.89(+1.07%)
Dec 15, 2016	82.46	83.26	82.01	83.18	292,987	+0.59(+0.72%)
Dec 14, 2016	84.48	85.14	82.49	82.58	329,815	-1.75(-2.07%)
Dec 13, 2016	83.74	84.39	83.67	84.33	255,986	+0.86(+1.03%)
Dec 12, 2016	82.48	83.58	82.48	83.47	189,576	+0.70(+0.84%)
Dec 09, 2016	81.88	82.78	81.84	82.78	238,739	+0.77(+0.94%)
Dec 08, 2016	81.20	82.07	80.61	82.00	142,413	+0.34(+0.41%)
Dec 07, 2016	80.77	81.67	80.77	81.67	156,416	+1.11(+1.38%)
Dec 06, 2016	80.80	80.99	80.45	80.56	173,298	-0.18(-0.22%)
Dec 05, 2016	80.34	80.74	79.60	80.74	153,062	+0.26(+0.32%)
Dec 02, 2016	80.31	81.04	80.08	80.48	123,454	+0.69(+0.86%)