Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	83.80	83.80	81.86	81.86	249,813	-2.57(-3.05%)
Nov 29, 2016	83.96	84.85	83.92	84.44	181,027	+0.26(+0.31%)
Nov 28, 2016	82.96	84.27	82.96	84.18	179,414	+1.51(+1.83%)
Nov 25, 2016	81.64	82.86	81.64	82.67	84,818	+1.15(+1.41%)
Nov 23, 2016		81.51	81.51	81.51	0	-0.83(-1.00%)
Nov 22, 2016	82.01	82.42	81.61	82.34	144,743	+0.37(+0.46%)
Nov 21, 2016	81.54	81.97	81.19	81.97	177,017	+0.92(+1.14%)
Nov 18, 2016	81.54	81.61	80.72	81.05	149,807	-0.15(-0.19%)
Nov 17, 2016	81.08	81.61	81.02	81.20	138,004	-0.01(-0.01%)
Nov 16, 2016	81.77	82.09	80.69	81.20	345,168	-0.51(-0.62%)
Nov 15, 2016	80.58	81.87	80.58	81.71	748,365	+1.29(+1.60%)
Nov 14, 2016	79.97	80.60	79.34	80.43	291,038	+0.02(+0.02%)
Nov 11, 2016	80.52	81.39	80.08	80.41	959,939	-0.16(-0.20%)
Nov 10, 2016	82.06	82.33	79.50	80.57	926,635	-1.94(-2.35%)
Nov 09, 2016	83.75	83.86	82.41	82.51	459,932	-2.78(-3.26%)
Nov 08, 2016	84.68	85.63	84.68	85.29	178,317	+0.65(+0.77%)
Nov 07, 2016	83.45	84.64	82.83	84.64	200,071	+1.53(+1.84%)
Nov 04, 2016	83.72	84.49	83.09	83.11	223,297	-0.29(-0.35%)
Nov 03, 2016	82.89	83.68	82.57	83.41	157,219	+0.37(+0.44%)
Nov 02, 2016	83.99	84.03	82.47	83.04	368,262	-1.17(-1.39%)
Nov 01, 2016	85.61	85.66	84.01	84.21	277,179	-1.55(-1.81%)
Oct 31, 2016	84.22	86.12	84.22	85.76	349,126	+1.66(+1.97%)
Oct 28, 2016	83.84	84.45	83.68	84.10	280,021	+0.22(+0.27%)
Oct 27, 2016	83.89	84.18	83.29	83.87	348,984	-0.37(-0.43%)
Oct 26, 2016	83.94	84.36	83.57	84.24	132,412	+0.17(+0.20%)
Oct 25, 2016	83.58	84.09	83.46	84.07	135,559	+0.45(+0.53%)
Oct 24, 2016	83.69	83.94	83.24	83.63	157,682	+0.25(+0.31%)
Oct 21, 2016	83.60	83.75	83.02	83.37	173,633	-0.41(-0.49%)
Oct 20, 2016	83.98	84.39	83.72	83.79	90,719	-0.08(-0.09%)
Oct 19, 2016	83.95	84.10	83.52	83.87	125,739	-0.17(-0.20%)
Oct 18, 2016	83.73	84.20	83.04	84.03	315,261	+0.72(+0.86%)
Oct 17, 2016	83.05	83.54	83.05	83.32	186,157	+0.40(+0.48%)
Oct 14, 2016	83.02	83.67	82.77	82.92	170,750	-0.35(-0.42%)
Oct 13, 2016	82.29	83.81	82.29	83.27	140,739	+0.99(+1.21%)
Oct 12, 2016	81.51	82.41	81.48	82.28	190,171	+0.75(+0.93%)
Oct 11, 2016	82.32	82.32	81.41	81.52	270,221	-1.03(-1.24%)
Oct 10, 2016	81.78	82.57	81.85	82.55	186,021	+0.76(+0.93%)
Oct 07, 2016	82.35	83.19	81.71	81.78	219,227	-0.15(-0.18%)
Oct 06, 2016	81.68	82.34	81.30	81.94	279,178	-0.01(-0.01%)
Oct 05, 2016	82.21	82.83	81.72	81.94	318,176	-0.18(-0.22%)
Oct 04, 2016	83.94	83.94	81.69	82.13	325,781	-1.82(-2.17%)
Oct 03, 2016	84.99	84.99	83.44	83.95	281,776	-1.05(-1.23%)
Sep 30, 2016	85.95	86.27	84.63	84.99	270,634	-0.66(-0.77%)
Sep 29, 2016	86.62	86.62	85.23	85.65	156,201	-1.18(-1.36%)
Sep 28, 2016	87.13	87.24	86.12	86.84	163,477	-0.19(-0.22%)
Sep 27, 2016	88.29	88.65	86.92	87.03	268,079	-1.06(-1.20%)
Sep 26, 2016	88.39	88.41	87.81	88.09	513,595	-0.18(-0.21%)
Sep 23, 2016	88.34	88.55	87.81	88.27	245,664	-0.19(-0.22%)
Sep 22, 2016	88.28	88.53	87.81	88.46	159,137	+0.61(+0.69%)
Sep 21, 2016	86.16	87.88	86.16	87.85	199,511	+1.84(+2.14%)
Sep 20, 2016	86.62	86.69	86.01	86.01	189,872	-0.14(-0.16%)
Sep 19, 2016	85.49	86.19	85.41	86.15	178,298	+0.85(+1.00%)
Sep 16, 2016	84.48	85.41	84.00	85.30	150,766	+0.75(+0.89%)
Sep 15, 2016	83.78	84.62	83.59	84.55	151,289	+0.68(+0.81%)
Sep 14, 2016	83.76	84.49	83.52	83.87	103,564	+0.24(+0.29%)
Sep 13, 2016	84.53	84.55	83.29	83.63	192,876	-1.16(-1.37%)
Sep 12, 2016	83.31	84.95	83.31	84.78	193,328	+1.29(+1.55%)
Sep 09, 2016	85.94	86.35	83.44	83.49	285,992	-3.14(-3.63%)
Sep 08, 2016	86.01	86.75	85.98	86.64	195,258	+0.32(+0.37%)
Sep 07, 2016	86.22	86.51	85.80	86.31	259,056	+0.07(+0.08%)
Sep 06, 2016	85.53	86.29	85.49	86.24	186,614	+0.87(+1.02%)
Sep 02, 2016	84.36	85.38	85.38	85.38	561,195	+1.18(+1.40%)