Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	107.95	108.78	107.44	108.48	281,709	+0.50(+0.47%)
Feb 27, 2019	107.62	108.19	107.40	107.97	99,967	+0.20(+0.19%)
Feb 26, 2019	108.30	108.30	107.36	107.77	197,364	-0.26(-0.24%)
Feb 25, 2019	108.78	108.78	107.62	108.02	403,725	-0.73(-0.68%)
Feb 22, 2019	108.33	108.78	107.81	108.76	258,636	+0.73(+0.67%)
Feb 21, 2019	106.95	108.19	106.67	108.03	294,713	+0.77(+0.72%)
Feb 20, 2019	106.81	107.45	106.18	107.26	1,355,997	+0.49(+0.46%)
Feb 19, 2019	106.17	106.95	106.00	106.78	618,539	+0.60(+0.56%)
Feb 15, 2019	106.06	106.42	105.84	106.18	386,083	+0.46(+0.44%)
Feb 14, 2019	105.99	106.26	105.49	105.72	157,333	-0.15(-0.14%)
Feb 13, 2019	105.95	106.12	105.44	105.86	177,572	-0.26(-0.24%)
Feb 12, 2019	106.18	106.71	105.50	106.12	304,701	+0.14(+0.14%)
Feb 11, 2019	106.00	106.45	105.61	105.97	206,413	-0.11(-0.10%)
Feb 08, 2019	105.29	106.08	105.16	106.08	148,628	+0.58(+0.55%)
Feb 07, 2019	104.07	105.51	103.83	105.50	153,044	+1.39(+1.34%)
Feb 06, 2019	104.42	104.49	103.70	104.11	143,133	-0.27(-0.25%)
Feb 05, 2019	104.31	104.61	103.77	104.38	183,571	+0.14(+0.13%)
Feb 04, 2019	103.75	104.25	102.88	104.24	532,221	+0.17(+0.16%)
Feb 01, 2019	104.21	104.43	103.19	104.07	159,512	-0.36(-0.34%)
Jan 31, 2019	102.42	104.77	102.08	104.43	229,021	+2.10(+2.05%)
Jan 30, 2019	101.60	102.79	101.39	102.32	149,768	+0.65(+0.64%)
Jan 29, 2019	101.70	102.10	101.34	101.67	236,742	+0.29(+0.29%)
Jan 28, 2019	101.96	102.17	101.00	101.38	125,174	-0.51(-0.50%)
Jan 25, 2019	102.95	103.12	101.72	101.90	209,952	-1.36(-1.32%)
Jan 24, 2019	102.71	103.33	101.92	103.25	228,711	+0.56(+0.55%)
Jan 23, 2019	101.68	102.74	101.68	102.69	132,346	+1.09(+1.08%)
Jan 22, 2019	101.54	102.22	100.71	101.60	206,757	+0.06(+0.06%)
Jan 18, 2019	101.61	101.79	101.11	101.54	152,958	+0.10(+0.10%)
Jan 17, 2019	100.73	101.51	100.67	101.44	128,406	+0.61(+0.60%)
Jan 16, 2019	100.24	100.86	99.76	100.83	141,582	+0.38(+0.37%)
Jan 15, 2019	98.91	100.66	98.75	100.45	195,804	+1.31(+1.32%)
Jan 14, 2019	100.30	100.30	98.27	99.15	278,450	-2.14(-2.12%)
Jan 11, 2019	101.64	101.68	100.83	101.29	341,260	-0.50(-0.50%)
Jan 10, 2019	100.52	101.84	100.38	101.79	173,816	+1.46(+1.46%)
Jan 09, 2019	100.89	101.26	100.12	100.33	238,680	-0.68(-0.68%)
Jan 08, 2019	99.74	101.10	99.43	101.02	229,348	+1.29(+1.29%)
Jan 07, 2019	99.89	100.22	99.29	99.73	243,737	-0.73(-0.73%)
Jan 04, 2019	98.55	100.46	98.55	100.46	232,188	+1.54(+1.55%)
Jan 03, 2019	98.82	99.62	98.48	98.92	258,452	+0.11(+0.11%)
Jan 02, 2019	100.08	100.16	98.31	98.81	388,245	-1.87(-1.86%)
Dec 31, 2018	100.61	100.78	99.62	100.68	703,586	+0.32(+0.32%)
Dec 28, 2018	100.60	101.38	100.08	100.36	245,529	+0.14(+0.14%)
Dec 27, 2018	99.41	100.23	97.72	100.22	380,505	+0.82(+0.83%)
Dec 26, 2018	98.06	99.45	96.61	99.40	450,339	+1.38(+1.41%)
Dec 24, 2018	102.40	102.82	97.64	98.02	319,258	-4.39(-4.29%)
Dec 21, 2018	103.46	105.39	102.08	102.41	464,259	-0.70(-0.68%)
Dec 20, 2018	103.05	104.29	101.76	103.11	389,039	+0.17(+0.17%)
Dec 19, 2018	103.30	103.99	102.32	102.94	215,898	-0.13(-0.12%)
Dec 18, 2018	104.53	105.13	102.84	103.07	326,289	-0.74(-0.72%)
Dec 17, 2018	107.44	107.53	103.38	103.81	2,097,635	-3.49(-3.25%)
Dec 14, 2018	107.60	107.71	106.77	107.30	264,371	-0.27(-0.25%)
Dec 13, 2018	106.80	107.96	106.80	107.57	295,688	+0.89(+0.83%)
Dec 12, 2018	107.19	107.70	106.65	106.68	222,189	-0.47(-0.43%)
Dec 11, 2018	107.06	107.52	106.37	107.15	326,720	+0.33(+0.31%)
Dec 10, 2018	106.56	107.07	104.88	106.82	230,297	+0.28(+0.26%)
Dec 07, 2018	106.01	107.08	105.48	106.54	426,395	+0.53(+0.50%)
Dec 06, 2018	106.53	106.57	104.01	106.01	451,861	+0.02(+0.02%)
Dec 04, 2018	106.17	107.26	105.81	106.00	253,430	+0.07(+0.06%)