Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	149.60	149.67	146.89	148.10	164,605	-1.64(-1.10%)
Dec 29, 2022	149.14	150.45	149.14	149.74	96,616	+1.16(+0.78%)
Dec 28, 2022	150.00	150.87	148.39	148.58	158,420	-1.32(-0.88%)
Dec 27, 2022	149.05	150.21	148.52	149.90	96,013	+0.87(+0.58%)
Dec 23, 2022	147.18	149.08	147.18	149.03	82,273	+1.46(+0.99%)
Dec 22, 2022	147.92	148.16	145.17	147.58	235,653	-0.99(-0.67%)
Dec 21, 2022	147.09	148.57	147.04	148.57	167,357	+2.05(+1.40%)
Dec 20, 2022	146.40	147.17	145.49	146.52	175,649	+0.11(+0.07%)
Dec 19, 2022	146.76	147.63	145.50	146.42	403,447	-0.52(-0.35%)
Dec 16, 2022	148.14	148.14	145.17	146.94	240,643	-2.50(-1.67%)
Dec 15, 2022	150.43	150.85	148.90	149.44	143,559	-1.99(-1.32%)
Dec 14, 2022	151.96	153.74	150.47	151.43	120,252	-0.14(-0.10%)
Dec 13, 2022	153.33	154.02	150.08	151.58	268,900	+0.50(+0.33%)
Dec 12, 2022	149.02	151.15	148.13	151.08	183,787	+3.08(+2.08%)
Dec 09, 2022	148.16	149.12	147.83	148.00	186,656	-0.68(-0.46%)
Dec 08, 2022	147.82	149.15	147.38	148.68	101,672	+0.87(+0.59%)
Dec 07, 2022	148.19	149.49	147.27	147.81	259,560	-0.56(-0.37%)
Dec 06, 2022	147.49	148.41	146.76	148.37	142,188	+0.89(+0.60%)
Dec 05, 2022	147.47	148.02	147.01	147.47	374,015	-0.97(-0.65%)
Dec 02, 2022	147.62	148.80	146.97	148.44	153,534	-0.65(-0.44%)
Dec 01, 2022	150.32	151.42	148.73	149.09	195,065	-0.41(-0.28%)
Nov 30, 2022	145.60	149.64	145.56	149.51	130,741	+3.61(+2.48%)
Nov 29, 2022	146.46	146.46	145.12	145.89	125,030	-1.07(-0.73%)
Nov 28, 2022	147.52	147.75	146.37	146.97	134,199	-1.68(-1.13%)
Nov 25, 2022	148.02	148.98	148.02	148.65	181,089	+0.97(+0.66%)
Nov 23, 2022	145.93	147.68	145.75	147.68	83,466	+1.52(+1.04%)
Nov 22, 2022	145.55	146.92	145.18	146.15	155,189	+1.26(+0.87%)
Nov 21, 2022	143.69	145.19	143.69	144.90	564,609	+0.80(+0.56%)
Nov 18, 2022	142.10	144.28	142.10	144.09	118,459	+2.97(+2.11%)
Nov 17, 2022	142.09	142.09	140.44	141.12	135,755	-2.46(-1.72%)
Nov 16, 2022	142.52	144.23	142.50	143.58	180,484	+1.18(+0.83%)
Nov 15, 2022	142.20	143.36	140.74	142.41	353,178	+1.50(+1.07%)
Nov 14, 2022	142.31	143.23	140.81	140.90	165,024	-1.64(-1.15%)
Nov 11, 2022	144.15	144.15	141.26	142.54	260,249	-1.50(-1.04%)
Nov 10, 2022	141.16	144.25	139.81	144.04	248,975	+6.47(+4.70%)
Nov 09, 2022	138.00	139.07	137.31	137.57	138,273	-1.08(-0.78%)
Nov 08, 2022	137.93	139.44	137.48	138.66	218,801	+0.98(+0.71%)
Nov 07, 2022	140.01	140.01	135.53	137.68	317,383	-2.46(-1.76%)
Nov 04, 2022	139.59	140.75	137.85	140.14	214,307	+0.84(+0.61%)
Nov 03, 2022	137.51	140.45	136.97	139.30	168,360	+0.54(+0.39%)
Nov 02, 2022	139.78	142.56	138.72	138.76	242,223	-1.43(-1.02%)
Nov 01, 2022	140.34	140.90	139.18	140.19	227,939	+0.52(+0.37%)
Oct 31, 2022	140.57	140.96	138.88	139.67	474,828	-1.23(-0.87%)
Oct 28, 2022	137.68	141.16	137.68	140.90	197,107	+3.62(+2.64%)
Oct 27, 2022	136.76	138.72	136.76	137.28	275,135	+1.14(+0.84%)
Oct 26, 2022	136.63	137.39	135.67	136.14	203,776	+0.05(+0.04%)
Oct 25, 2022	133.54	136.45	133.54	136.09	321,435	+2.74(+2.06%)
Oct 24, 2022	132.93	134.38	132.03	133.35	199,909	+1.01(+0.76%)
Oct 21, 2022	130.31	133.27	129.70	132.34	303,175	+2.34(+1.80%)
Oct 20, 2022	133.14	133.22	129.36	130.00	335,789	-3.31(-2.48%)
Oct 19, 2022	133.24	134.17	132.17	133.31	257,284	-1.70(-1.26%)
Oct 18, 2022	135.04	135.74	133.79	135.02	418,649	+2.34(+1.76%)
Oct 17, 2022	131.57	133.90	131.57	132.68	380,508	+2.72(+2.09%)
Oct 14, 2022	133.17	133.53	129.25	129.96	651,152	-1.81(-1.38%)
Oct 13, 2022	126.72	132.26	126.24	131.77	746,406	+3.15(+2.45%)
Oct 12, 2022	132.68	132.76	128.55	128.61	632,594	-4.31(-3.24%)
Oct 11, 2022	132.66	134.54	132.00	132.93	457,722	-0.15(-0.11%)
Oct 10, 2022	133.19	134.51	132.99	133.08	641,484	+0.25(+0.19%)
Oct 07, 2022	135.26	135.62	132.03	132.83	418,952	-2.90(-2.13%)
Oct 06, 2022	139.51	139.68	135.61	135.73	441,447	-4.47(-3.19%)
Oct 05, 2022	141.59	141.59	138.68	140.20	336,852	-3.17(-2.21%)
Oct 04, 2022	141.35	143.42	140.64	143.37	340,902	+3.02(+2.15%)