Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	94.99	95.74	94.50	95.21	332,504	+0.10(+0.11%)
May 30, 2018	94.23	95.36	94.03	95.11	106,633	+0.78(+0.83%)
May 29, 2018	94.03	94.87	93.69	94.33	264,812	+0.15(+0.16%)
May 25, 2018		94.18	94.18	94.18	0	+0.40(+0.43%)
May 24, 2018	93.09	93.83	92.90	93.78	100,931	+0.70(+0.75%)
May 23, 2018	92.43	93.22	92.36	93.08	127,489	+0.84(+0.91%)
May 22, 2018	91.94	92.69	91.88	92.23	127,198	+0.38(+0.41%)
May 21, 2018	91.48	92.11	91.13	91.86	127,426	+0.47(+0.51%)
May 18, 2018	91.50	91.88	90.79	91.39	120,180	+0.05(+0.05%)
May 17, 2018	92.13	92.31	91.22	91.34	203,271	-0.74(-0.81%)
May 16, 2018	92.78	92.87	91.74	92.08	93,680	-0.66(-0.71%)
May 15, 2018	93.07	93.28	92.37	92.74	131,732	-0.78(-0.84%)
May 14, 2018	94.04	94.14	93.14	93.53	166,496	-0.36(-0.38%)
May 11, 2018	93.90	94.10	93.55	93.88	60,679	+0.15(+0.16%)
May 10, 2018	92.87	93.75	92.76	93.73	446,011	+1.20(+1.30%)
May 09, 2018	93.20	93.21	92.18	92.53	136,966	-0.55(-0.59%)
May 08, 2018	95.00	95.00	92.93	93.08	136,147	-2.23(-2.34%)
May 07, 2018	95.83	95.91	95.23	95.32	85,862	-0.43(-0.45%)
May 04, 2018	95.50	96.17	95.50	95.75	154,376	+0.40(+0.42%)
May 03, 2018	95.05	95.64	94.10	95.35	200,894	+0.16(+0.17%)
May 02, 2018	95.34	95.63	94.80	95.19	101,305	-0.12(-0.13%)