Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	130.48	130.88	130.13	130.44	126,956	+0.69(+0.53%)
May 27, 2021	130.98	130.98	129.75	129.75	177,022	-0.89(-0.68%)
May 26, 2021	130.60	131.12	130.25	130.64	167,886	+0.17(+0.13%)
May 25, 2021	132.29	132.29	130.28	130.47	138,037	-1.65(-1.25%)
May 24, 2021	132.77	133.03	132.10	132.12	159,014	-0.11(-0.08%)
May 21, 2021	131.79	132.72	131.32	132.23	323,709	+0.61(+0.47%)
May 20, 2021	130.85	132.34	130.67	131.62	383,529	+1.01(+0.77%)
May 19, 2021	130.19	130.65	129.06	130.61	288,464	-0.19(-0.15%)
May 18, 2021	130.73	131.17	130.34	130.80	162,623	-0.03(-0.02%)
May 17, 2021	131.82	132.50	130.70	130.83	276,788	-1.14(-0.86%)
May 14, 2021	131.63	132.81	131.63	131.97	575,294	+0.60(+0.46%)
May 13, 2021	128.94	132.00	128.90	131.36	192,696	+2.56(+1.99%)
May 12, 2021	131.68	131.78	128.75	128.80	231,126	-3.20(-2.42%)
May 11, 2021	133.24	133.24	131.09	132.00	331,384	-1.55(-1.16%)
May 10, 2021	132.70	134.80	132.70	133.54	188,072	+1.18(+0.89%)
May 07, 2021	132.08	133.22	131.89	132.36	105,734	+0.37(+0.28%)
May 06, 2021	131.43	132.01	130.42	132.00	175,175	+1.11(+0.85%)
May 05, 2021	131.01	133.20	130.25	130.89	219,797	-2.25(-1.69%)
May 04, 2021	133.69	133.69	132.29	133.14	155,105	-0.44(-0.33%)
May 03, 2021	133.84	134.88	133.48	133.58	320,967	+0.02(+0.01%)
Apr 30, 2021	132.77	133.62	132.18	133.56	127,083	+0.87(+0.66%)
Apr 29, 2021	131.52	132.69	131.52	132.69	260,929	+1.25(+0.95%)
Apr 28, 2021	131.61	132.00	130.90	131.44	340,699	-0.17(-0.13%)
Apr 27, 2021	132.67	132.67	131.37	131.61	186,885	-1.10(-0.83%)
Apr 26, 2021	133.74	133.74	132.34	132.71	164,759	-0.62(-0.47%)
Apr 23, 2021	133.73	134.11	133.19	133.33	252,093	-0.28(-0.21%)
Apr 22, 2021	134.36	134.90	133.57	133.62	192,797	-0.90(-0.67%)
Apr 21, 2021	135.58	136.01	134.14	134.51	253,381	-1.12(-0.82%)
Apr 20, 2021	134.06	135.86	134.02	135.63	246,826	+1.61(+1.20%)
Apr 19, 2021	134.75	135.00	133.71	134.02	201,562	-0.73(-0.54%)
Apr 16, 2021	134.18	135.25	134.05	134.75	194,447	+0.98(+0.73%)
Apr 15, 2021	132.35	133.78	132.33	133.77	359,485	+1.51(+1.14%)
Apr 14, 2021	131.47	132.26	131.25	132.26	354,509	+0.52(+0.40%)
Apr 13, 2021	129.86	131.92	129.43	131.74	231,961	+1.52(+1.17%)
Apr 12, 2021	130.34	131.11	129.90	130.22	170,742	+0.12(+0.09%)
Apr 09, 2021	130.43	130.78	129.80	130.10	171,410	-0.02(-0.01%)
Apr 08, 2021	130.55	130.91	129.85	130.12	133,048	-0.10(-0.08%)
Apr 07, 2021	130.31	130.92	129.63	130.22	178,891	-0.25(-0.19%)
Apr 06, 2021	130.03	130.47	128.87	130.47	182,602	+0.55(+0.42%)
Apr 05, 2021	129.13	130.65	128.99	129.92	342,047	+1.35(+1.05%)
Apr 01, 2021	128.79	128.79	127.71	128.57	309,848	-0.13(-0.10%)
Mar 31, 2021	127.99	128.87	127.67	128.70	404,932	+0.99(+0.77%)
Mar 30, 2021	128.55	128.55	126.83	127.71	175,269	-1.11(-0.86%)
Mar 29, 2021	127.25	129.34	127.25	128.82	248,860	+1.30(+1.02%)
Mar 26, 2021	127.19	127.66	126.06	127.52	294,345	+0.36(+0.28%)
Mar 25, 2021	125.95	127.46	125.55	127.16	559,607	+1.45(+1.16%)
Mar 24, 2021	125.11	126.67	124.74	125.70	298,978	+0.16(+0.12%)
Mar 23, 2021	123.92	126.00	123.61	125.55	424,594	+1.68(+1.36%)
Mar 22, 2021	124.16	124.50	123.06	123.87	262,191	-0.40(-0.32%)
Mar 19, 2021	123.78	125.33	122.59	124.27	289,231	+0.38(+0.31%)
Mar 18, 2021	124.23	124.72	123.17	123.89	263,944	-0.64(-0.51%)
Mar 17, 2021	126.50	126.50	124.31	124.52	281,306	-2.16(-1.71%)
Mar 16, 2021	126.42	126.88	125.94	126.69	268,473	+0.12(+0.09%)
Mar 15, 2021	125.19	126.83	125.19	126.57	377,065	+1.63(+1.30%)
Mar 12, 2021	123.52	125.25	123.30	124.94	203,484	+1.67(+1.36%)
Mar 11, 2021	123.50	124.69	123.19	123.27	346,347	-0.30(-0.24%)
Mar 10, 2021	122.93	123.94	122.32	123.57	651,493	+0.93(+0.76%)
Mar 09, 2021	121.97	123.09	121.72	122.64	347,184	+1.38(+1.14%)
Mar 08, 2021	119.96	122.14	119.60	121.26	298,658	+1.86(+1.55%)
Mar 05, 2021	117.86	119.96	117.03	119.40	394,216	+2.07(+1.77%)
Mar 04, 2021	117.45	119.50	116.79	117.33	402,737	-0.08(-0.07%)
Mar 03, 2021	118.58	118.58	116.50	117.41	413,077	-1.23(-1.04%)
Mar 02, 2021	119.47	119.65	118.06	118.64	385,032	-0.51(-0.43%)