Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	137.45	139.15	137.40	138.98	160,355	+0.88(+0.64%)
Feb 25, 2022	134.78	138.29	135.90	138.10	200,795	+3.98(+2.97%)
Feb 24, 2022	131.84	134.35	131.53	134.12	342,224	+1.41(+1.06%)
Feb 23, 2022	135.16	135.51	132.64	132.71	284,245	-2.27(-1.68%)
Feb 22, 2022	135.52	135.52	134.22	134.98	236,000	-0.15(-0.11%)
Feb 18, 2022				135.13	0	-0.38(-0.28%)
Feb 17, 2022	134.95	136.12	133.95	135.51	164,945	+0.10(+0.08%)
Feb 16, 2022	135.18	136.00	134.18	135.41	228,659	+0.36(+0.26%)
Feb 15, 2022	136.33	136.97	134.50	135.05	192,091	-0.57(-0.42%)
Feb 14, 2022	136.93	137.24	134.33	135.62	256,501	-1.06(-0.77%)
Feb 11, 2022	137.23	138.27	136.19	136.68	206,456	-0.03(-0.02%)
Feb 10, 2022	139.14	139.56	136.42	136.71	461,974	-3.61(-2.57%)
Feb 09, 2022	140.62	140.96	139.91	140.32	148,433	+0.53(+0.38%)
Feb 08, 2022	140.02	140.53	139.37	139.78	170,371	+0.26(+0.19%)
Feb 07, 2022	139.67	140.17	138.81	139.52	202,953	-0.18(-0.13%)
Feb 04, 2022	139.90	140.95	138.43	139.70	207,757	-1.19(-0.84%)
Feb 03, 2022	141.26			140.89	188,359	-0.90(-0.63%)
Feb 02, 2022	139.69	141.84	139.52	141.79	426,538	+2.07(+1.48%)
Feb 01, 2022	141.30	141.85	138.52	139.72	364,767	-1.90(-1.34%)
Jan 31, 2022	138.32	141.68		141.62	263,080	+2.59(+1.86%)
Jan 28, 2022	137.04	139.19	136.13	139.03	425,690	+1.66(+1.21%)
Jan 27, 2022	137.45	139.18	136.80	137.38	381,250	+0.86(+0.63%)
Jan 26, 2022	138.16	139.28	135.62	136.51	1,837,254	-0.91(-0.66%)
Jan 25, 2022	137.71	138.80	136.75	137.42	488,404	-2.20(-1.58%)
Jan 24, 2022	140.45	140.64	135.84	139.63	429,957	-1.00(-0.71%)
Jan 21, 2022	141.70	142.23	140.37	140.63	343,165	-0.42(-0.30%)
Jan 20, 2022	141.43	143.17	140.83	141.05	209,319	-0.01(-0.01%)
Jan 19, 2022	140.69	142.23	140.62	141.06	367,586	+0.47(+0.33%)
Jan 18, 2022	141.31	141.45	139.50	140.59	580,169	-1.69(-1.19%)
Jan 14, 2022				142.28	0	-0.70(-0.49%)
Jan 13, 2022	142.42	143.49	142.30	142.98	241,821	+0.60(+0.42%)
Jan 12, 2022	141.84	142.77	141.25	142.38	269,074	+0.39(+0.28%)
Jan 11, 2022	143.23	143.52	141.05	141.99	286,643	-1.25(-0.87%)
Jan 10, 2022	144.09	144.25	142.59	143.23	346,014	-0.97(-0.68%)
Jan 07, 2022	142.79	144.82	142.00	144.21	216,762	+1.06(+0.74%)
Jan 06, 2022	144.50	144.98	142.95	143.15	316,484	-1.45(-1.00%)
Jan 05, 2022	144.83	146.11	144.46	144.60	356,950	-0.38(-0.26%)
Jan 04, 2022	145.28	146.52	144.76	144.98	259,103	-0.26(-0.18%)
Jan 03, 2022	146.54	146.54	143.51	145.24	365,434	-1.30(-0.89%)
Dec 31, 2021	145.70	147.05	145.47	146.54	158,923	+0.57(+0.39%)
Dec 30, 2021	145.63	146.16	144.98	145.97	161,971	+0.59(+0.41%)
Dec 29, 2021	144.67	145.59	144.54	145.38	173,919	+0.77(+0.53%)
Dec 28, 2021	143.47	144.69	143.47	144.61	260,602	+1.23(+0.86%)
Dec 27, 2021	143.06	143.43	142.42	143.38	135,143	+0.61(+0.43%)
Dec 23, 2021	142.99	143.47	142.70	142.77	178,860	-0.01(-0.01%)
Dec 22, 2021	141.85	142.93	141.76	142.78	265,531	+0.58(+0.41%)
Dec 21, 2021	142.90	143.70	141.54	142.20	256,642	-0.17(-0.12%)
Dec 20, 2021	141.22	142.42	139.81	142.37	312,135	+0.10(+0.07%)
Dec 17, 2021	143.70	144.17	141.96	142.27	264,805	-1.94(-1.34%)
Dec 16, 2021	143.65	145.24	143.49	144.21	203,207	+0.60(+0.42%)
Dec 15, 2021	141.59	143.76	141.40	143.60	232,090	+2.28(+1.61%)
Dec 14, 2021	141.98	142.38	140.71	141.32	219,877	-0.79(-0.56%)
Dec 13, 2021	140.54	142.89	140.52	142.12	182,165	+1.55(+1.11%)
Dec 10, 2021	140.54	141.19	140.17	140.56	170,033	+0.60(+0.43%)
Dec 09, 2021	140.42	140.66	139.09	139.97	165,999	-0.31(-0.22%)
Dec 08, 2021	140.49	141.06	139.54	140.27	205,714	+0.02(+0.01%)
Dec 07, 2021	139.51	140.60	139.10	140.25	218,581	+0.85(+0.61%)
Dec 06, 2021	137.89	140.64	137.83	139.41	428,818	+2.40(+1.75%)
Dec 03, 2021	136.55	137.08	134.69	137.01	169,939	+1.05(+0.77%)
Dec 02, 2021	134.61	137.11	134.61	135.96	236,733	+1.87(+1.40%)