Skip to main content

Utilities ETF Vanguard (NY: VPU )

142.58 +1.16 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 59.71 60.04 59.64 59.64 19,370 -0.03(-0.05%)
Nov 27, 2013 59.87 59.87 59.48 59.67 907,226 -0.17(-0.29%)
Nov 26, 2013 60.39 60.39 59.79 59.84 69,346 -0.59(-0.97%)
Nov 25, 2013 60.65 60.82 60.39 60.43 72,360 -0.23(-0.38%)
Nov 22, 2013 60.63 60.80 60.35 60.66 57,593 +0.00(+0.00%)
Nov 21, 2013 60.60 60.94 60.42 60.66 89,889 +0.18(+0.30%)
Nov 20, 2013 61.23 61.37 60.42 60.48 84,407 -0.60(-0.99%)
Nov 19, 2013 61.50 61.52 61.00 61.09 61,286 -0.48(-0.78%)
Nov 18, 2013 61.63 61.65 61.33 61.57 72,927 -0.04(-0.07%)
Nov 15, 2013 61.27 61.61 61.06 61.61 120,413 +0.32(+0.53%)
Nov 14, 2013 61.02 61.53 60.93 61.29 55,439 +0.70(+1.16%)
Nov 12, 2013 61.01 61.14 60.32 60.58 61,196 -0.52(-0.85%)
Nov 11, 2013 60.99 61.42 60.81 61.10 67,653 -0.01(-0.02%)
Nov 08, 2013 60.86 61.11 60.02 61.11 102,140 -0.03(-0.05%)
Nov 07, 2013 61.90 62.06 61.04 61.14 123,639 -0.59(-0.95%)
Nov 06, 2013 61.17 61.73 61.17 61.73 95,892 +0.71(+1.16%)
Nov 05, 2013 61.39 61.78 61.02 61.02 90,458 -0.37(-0.60%)
Nov 04, 2013 61.32 61.46 60.87 61.39 59,562 +0.16(+0.27%)
Nov 01, 2013 60.81 61.43 60.81 61.22 70,234 +0.32(+0.53%)
Oct 31, 2013 61.11 61.27 60.20 60.90 238,629 -0.21(-0.34%)
Oct 30, 2013 61.50 61.88 61.06 61.11 95,959 -0.35(-0.57%)
Oct 29, 2013 61.46 61.61 61.27 61.46 85,796 +0.09(+0.15%)
Oct 28, 2013 61.52 61.70 61.20 61.37 361,498 -0.18(-0.29%)
Oct 25, 2013 60.91 61.55 60.59 61.55 506,174 +0.70(+1.16%)
Oct 24, 2013 61.08 61.08 60.56 60.84 72,177 -0.09(-0.15%)
Oct 23, 2013 60.85 61.55 60.73 60.94 322,070 +0.00(+0.00%)
Oct 22, 2013 60.33 61.09 60.24 60.94 147,159 +0.80(+1.34%)
Oct 21, 2013 60.30 60.30 59.92 60.13 178,340 -0.16(-0.27%)
Oct 18, 2013 60.20 60.41 60.02 60.30 83,283 +0.24(+0.41%)
Oct 17, 2013 58.96 60.13 58.64 60.05 112,818 +0.99(+1.68%)
Oct 16, 2013 58.55 59.06 58.55 59.06 62,348 +0.58(+0.99%)
Oct 15, 2013 59.19 59.19 58.40 58.48 134,183 -0.84(-1.42%)
Oct 14, 2013 59.28 59.32 58.51 59.32 90,579 -0.32(-0.54%)
Oct 11, 2013 59.31 59.72 59.14 59.64 60,842 +0.32(+0.54%)
Oct 10, 2013 58.75 59.38 58.24 59.32 73,949 +0.90(+1.53%)
Oct 09, 2013 58.37 59.18 58.15 58.42 66,877 +0.20(+0.35%)
Oct 08, 2013 57.84 58.63 57.84 58.22 59,862 +0.33(+0.57%)
Oct 07, 2013 57.89 58.35 57.81 57.89 55,219 -0.29(-0.49%)
Oct 04, 2013 58.22 58.38 58.00 58.18 653,898 +0.10(+0.17%)
Oct 03, 2013 58.63 58.63 57.88 58.08 64,810 -0.69(-1.17%)
Oct 02, 2013 58.53 58.92 58.35 58.77 69,285 +0.01(+0.01%)
Oct 01, 2013 58.76 59.00 58.59 58.76 116,719 +0.12(+0.21%)
Sep 27, 2013 58.86 59.01 58.45 58.64 103,375 -0.37(-0.62%)
Sep 26, 2013 59.09 59.27 58.79 59.01 72,206 +0.03(+0.05%)
Sep 25, 2013 59.48 59.48 58.98 58.98 215,190 -0.42(-0.70%)
Sep 24, 2013 59.41 59.55 59.18 59.39 243,224 -0.02(-0.04%)
Sep 23, 2013 58.62 59.57 58.42 59.41 84,219 +0.70(+1.20%)
Sep 20, 2013 59.44 59.55 58.63 58.71 113,556 -0.77(-1.29%)
Sep 19, 2013 59.76 60.06 59.28 59.48 163,931 -0.25(-0.42%)
Sep 18, 2013 57.98 59.91 57.89 59.73 141,022 +1.71(+2.95%)
Sep 17, 2013 57.66 58.07 57.66 58.02 313,527 +0.35(+0.60%)
Sep 16, 2013 58.50 58.50 57.57 57.67 114,480 +0.06(+0.11%)
Sep 13, 2013 57.39 57.70 57.39 57.60 78,418 +0.41(+0.71%)
Sep 12, 2013 57.49 57.77 57.13 57.20 63,581 -0.16(-0.29%)
Sep 11, 2013 57.77 57.77 57.11 57.36 107,133 -0.51(-0.88%)
Sep 10, 2013 57.64 57.87 57.38 57.87 64,426 +0.47(+0.82%)
Sep 09, 2013 57.16 57.43 57.01 57.40 155,136 +0.28(+0.49%)
Sep 06, 2013 57.13 57.53 57.10 57.13 226,116 +0.24(+0.42%)
Sep 05, 2013 57.02 57.13 56.78 56.89 44,031 -0.23(-0.40%)
Sep 04, 2013 57.04 57.22 56.63 57.11 130,171 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.