Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	82.46	82.46	80.55	80.55	253,894	-2.53(-3.05%)
Nov 29, 2016	82.61	83.49	82.57	83.08	183,984	+0.26(+0.31%)
Nov 28, 2016	81.63	82.92	81.63	82.82	182,345	+1.49(+1.83%)
Nov 25, 2016	80.33	81.53	80.33	81.34	86,203	+1.13(+1.41%)
Nov 23, 2016		80.20	80.20	80.20	0	-0.81(-1.00%)
Nov 22, 2016	80.69	81.10	80.30	81.02	147,107	+0.37(+0.46%)
Nov 21, 2016	80.23	80.66	79.88	80.65	179,908	+0.91(+1.14%)
Nov 18, 2016	80.23	80.30	79.42	79.74	152,254	-0.15(-0.19%)
Nov 17, 2016	79.77	80.30	79.72	79.89	140,258	-0.01(-0.01%)
Nov 16, 2016	80.45	80.77	79.39	79.90	350,806	-0.50(-0.62%)
Nov 15, 2016	79.28	80.56	79.28	80.40	760,589	+1.27(+1.60%)
Nov 14, 2016	78.69	79.31	78.07	79.13	295,792	+0.02(+0.02%)
Nov 11, 2016	79.23	80.08	78.80	79.12	975,618	-0.16(-0.20%)
Nov 10, 2016	80.74	81.01	78.22	79.27	941,770	-1.91(-2.35%)
Nov 09, 2016	82.40	82.51	81.09	81.18	467,445	-2.74(-3.26%)
Nov 08, 2016	83.32	84.26	83.32	83.92	181,229	+0.64(+0.77%)
Nov 07, 2016	82.10	83.28	81.49	83.28	203,339	+1.50(+1.84%)
Nov 04, 2016	82.38	83.14	81.75	81.78	226,944	-0.29(-0.35%)
Nov 03, 2016	81.56	82.34	81.24	82.06	159,787	+0.36(+0.44%)
Nov 02, 2016	82.64	82.67	81.14	81.71	374,277	-1.15(-1.39%)
Nov 01, 2016	84.24	84.29	82.66	82.85	281,707	-1.52(-1.81%)
Oct 31, 2016	82.86	84.74	82.86	84.38	354,829	+1.63(+1.97%)
Oct 28, 2016	82.50	83.10	82.34	82.75	284,594	+0.22(+0.27%)
Oct 27, 2016	82.54	82.82	81.96	82.53	354,684	-0.36(-0.43%)
Oct 26, 2016	82.59	83.00	82.23	82.89	134,574	+0.16(+0.20%)
Oct 25, 2016	82.24	82.74	82.12	82.72	137,773	+0.44(+0.53%)
Oct 24, 2016	82.35	82.59	81.90	82.28	160,258	+0.25(+0.30%)
Oct 21, 2016	82.25	82.41	81.68	82.03	176,469	-0.41(-0.49%)
Oct 20, 2016	82.63	83.03	82.37	82.44	92,200	-0.08(-0.09%)
Oct 19, 2016	82.60	82.75	82.18	82.52	127,793	-0.16(-0.20%)
Oct 18, 2016	82.39	82.85	81.71	82.68	320,410	+0.70(+0.86%)
Oct 17, 2016	81.71	82.20	81.71	81.98	189,197	+0.39(+0.48%)
Oct 14, 2016	81.68	82.32	81.44	81.59	173,539	-0.34(-0.42%)
Oct 13, 2016	80.97	82.46	80.97	81.93	143,038	+0.98(+1.21%)
Oct 12, 2016	80.20	81.09	80.17	80.95	193,277	+0.74(+0.93%)
Oct 11, 2016	80.99	80.99	80.10	80.21	274,635	-1.01(-1.24%)
Oct 10, 2016	80.47	81.24	80.53	81.22	189,059	+0.75(+0.93%)
Oct 07, 2016	81.03	81.85	80.40	80.47	222,808	-0.15(-0.18%)
Oct 06, 2016	80.37	81.02	79.99	80.62	283,738	-0.01(-0.01%)
Oct 05, 2016	80.88	81.50	80.41	80.63	323,373	-0.18(-0.22%)
Oct 04, 2016	82.59	82.59	80.38	80.81	331,102	-1.79(-2.17%)
Oct 03, 2016	83.62	83.62	82.10	82.60	286,379	-1.03(-1.23%)
Sep 30, 2016	84.57	84.88	83.27	83.63	275,055	-0.65(-0.77%)
Sep 29, 2016	85.23	85.23	83.86	84.28	158,752	-1.16(-1.36%)
Sep 28, 2016	85.73	85.84	84.74	85.44	166,148	-0.19(-0.22%)
Sep 27, 2016	86.87	87.23	85.52	85.63	272,458	-1.04(-1.20%)
Sep 26, 2016	86.97	86.98	86.40	86.67	521,983	-0.18(-0.21%)
Sep 23, 2016	86.92	87.12	86.40	86.85	249,677	-0.19(-0.22%)
Sep 22, 2016	86.87	87.11	86.40	87.04	161,736	+0.60(+0.69%)
Sep 21, 2016	84.78	86.47	84.78	86.44	202,770	+1.81(+2.14%)
Sep 20, 2016	85.23	85.29	84.63	84.63	192,973	-0.13(-0.16%)
Sep 19, 2016	84.12	84.81	84.04	84.76	181,210	+0.84(+1.00%)
Sep 16, 2016	83.12	84.03	82.65	83.93	153,229	+0.74(+0.89%)
Sep 15, 2016	82.43	83.26	82.24	83.19	153,760	+0.67(+0.81%)
Sep 14, 2016	82.41	83.13	82.18	82.52	105,256	+0.24(+0.29%)
Sep 13, 2016	83.17	83.19	81.95	82.28	196,026	-1.14(-1.37%)
Sep 12, 2016	81.97	83.58	81.97	83.42	196,486	+1.27(+1.55%)
Sep 09, 2016	84.56	84.96	82.10	82.15	290,664	-3.09(-3.63%)
Sep 08, 2016	84.62	85.35	84.60	85.24	198,447	+0.32(+0.37%)
Sep 07, 2016	84.83	85.12	84.42	84.93	263,287	+0.07(+0.08%)
Sep 06, 2016	84.16	84.90	84.12	84.86	189,662	+0.85(+1.02%)
Sep 02, 2016	83.00	84.00	84.00	84.00	570,362	+1.16(+1.40%)