Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	103.61	105.13	103.55	105.03	203,287	+1.54(+1.49%)
Nov 29, 2018	103.81	103.91	102.57	103.49	590,304	-0.25(-0.25%)
Nov 28, 2018	103.84	104.15	103.38	103.74	133,262	-0.01(-0.01%)
Nov 27, 2018	102.95	103.83	102.66	103.75	148,646	+0.71(+0.69%)
Nov 26, 2018	102.66	103.17	102.16	103.04	183,315	+0.53(+0.51%)
Nov 23, 2018	102.39	102.74	101.86	102.51	149,486	+0.13(+0.13%)
Nov 21, 2018		102.39	102.39	102.39	0	-1.42(-1.36%)
Nov 20, 2018	104.65	105.27	103.20	103.80	507,792	-0.55(-0.53%)
Nov 19, 2018	103.70	104.35	103.54	104.35	110,872	+0.56(+0.54%)
Nov 16, 2018	103.83	104.05	103.11	103.79	136,272	+1.39(+1.36%)
Nov 15, 2018	102.58	102.58	102.11	102.40	102,771	-0.59(-0.58%)
Nov 14, 2018	103.41	103.83	102.75	103.00	214,093	-1.04(-1.00%)
Nov 13, 2018	103.70	104.25	102.98	104.04	117,661	+0.39(+0.38%)
Nov 12, 2018	102.95	104.62	102.30	103.65	222,342	+0.02(+0.02%)
Nov 09, 2018	103.25	104.07	102.98	103.63	111,259	+0.23(+0.22%)
Nov 08, 2018	103.67	103.95	102.60	103.40	134,436	-0.30(-0.29%)
Nov 07, 2018	103.01	103.74	102.45	103.70	162,235	+1.20(+1.17%)
Nov 06, 2018	101.63	102.56	101.42	102.50	173,273	+0.83(+0.82%)
Nov 05, 2018	100.59	101.98	100.59	101.67	186,520	+1.32(+1.32%)
Nov 02, 2018	101.05	101.26	99.67	100.35	201,045	-0.42(-0.41%)
Nov 01, 2018	101.05	101.57	100.19	100.77	840,753	-0.30(-0.30%)
Oct 31, 2018	102.03	102.03	100.52	101.07	218,482	-1.21(-1.18%)
Oct 30, 2018	102.17	102.88	101.19	102.28	292,094	+0.32(+0.32%)
Oct 29, 2018	100.89	102.37	100.83	101.96	196,514	+1.28(+1.27%)
Oct 26, 2018	102.87	103.09	99.94	100.68	322,333	-1.72(-1.68%)
Oct 25, 2018	103.50	103.50	101.98	102.40	267,189	-1.55(-1.49%)
Oct 24, 2018	102.28	104.56	101.95	103.95	326,193	+2.13(+2.10%)
Oct 23, 2018	102.58	102.92	101.36	101.82	155,947	-0.70(-0.69%)
Oct 22, 2018	103.24	103.30	102.26	102.52	164,336	-0.64(-0.62%)
Oct 19, 2018	101.49	103.58	101.49	103.17	239,390	+1.51(+1.48%)
Oct 18, 2018	101.50	102.18	101.10	101.66	239,527	+0.11(+0.11%)
Oct 17, 2018	101.66	101.91	100.95	101.55	236,282	-0.15(-0.15%)
Oct 16, 2018	100.59	102.15	100.29	101.70	328,161	+1.18(+1.17%)
Oct 15, 2018	100.13	101.10	100.13	100.52	122,329	+0.41(+0.41%)
Oct 12, 2018	100.15	100.33	99.26	100.11	250,716	-0.01(-0.01%)
Oct 11, 2018	102.34	103.09	99.90	100.12	281,936	-2.07(-2.02%)
Oct 10, 2018	102.67	103.83	102.17	102.19	198,850	-0.63(-0.61%)
Oct 09, 2018	102.42	103.30	102.24	102.82	155,613	+0.40(+0.39%)
Oct 08, 2018	101.79	103.01	101.50	102.42	340,831	+0.87(+0.86%)
Oct 05, 2018	100.00	101.83	100.00	101.55	215,085	+1.47(+1.46%)
Oct 04, 2018	99.49	100.28	98.74	100.08	132,103	+0.46(+0.46%)
Oct 03, 2018	100.65	101.16	98.93	99.62	155,207	-1.14(-1.13%)
Oct 02, 2018	99.78	101.00	99.78	100.76	115,918	+1.17(+1.17%)
Oct 01, 2018	99.72	99.72	99.27	99.59	215,588	-0.31(-0.31%)
Sep 28, 2018	98.80	99.97	98.80	99.90	299,090	+1.36(+1.38%)
Sep 27, 2018	97.77	98.98	97.59	98.54	167,279	+0.96(+0.98%)
Sep 26, 2018	98.83	98.83	97.47	97.58	232,028	-0.99(-1.01%)
Sep 25, 2018	99.51	99.51	98.30	98.57	231,594	-1.14(-1.14%)
Sep 24, 2018	100.54	100.54	99.68	99.71	137,323	-0.84(-0.83%)
Sep 21, 2018	100.06	100.95	99.65	100.54	213,806	+0.39(+0.39%)
Sep 20, 2018	99.79	100.23	99.02	100.16	134,439	+0.29(+0.29%)
Sep 19, 2018	102.11	102.11	99.44	99.87	162,634	-2.24(-2.19%)
Sep 18, 2018	102.13	102.21	101.70	102.11	99,150	-0.11(-0.11%)
Sep 17, 2018	101.88	102.40	101.75	102.22	114,383	+0.24(+0.24%)
Sep 14, 2018	102.14	102.14	101.16	101.97	249,837	-0.48(-0.47%)
Sep 13, 2018	101.75	102.45	101.21	102.45	70,046	+0.81(+0.80%)
Sep 12, 2018	101.59	102.14	101.44	101.64	131,280	-0.07(-0.07%)
Sep 11, 2018	101.89	102.23	101.52	101.70	97,277	-0.20(-0.20%)
Sep 10, 2018	101.61	102.28	101.42	101.91	209,041	+0.51(+0.50%)
Sep 07, 2018	101.85	101.97	101.23	101.40	97,628	-1.18(-1.15%)
Sep 06, 2018	102.12	102.94	101.81	102.58	110,287	+0.56(+0.55%)
Sep 05, 2018	100.81	102.09	100.81	102.02	93,269	+1.25(+1.24%)