Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	126.78	127.52	126.06	127.36	191,690	+1.10(+0.87%)
Oct 30, 2023	126.03	127.13	124.98	126.26	241,174	+0.79(+0.63%)
Oct 27, 2023	127.42	127.87	125.03	125.47	2,084,399	-2.42(-1.89%)
Oct 26, 2023	127.03	128.89	127.03	127.88	269,126	+1.14(+0.90%)
Oct 25, 2023	125.78	126.92	125.34	126.75	234,873	+0.64(+0.51%)
Oct 24, 2023	124.64	126.60	124.57	126.10	332,115	+3.01(+2.45%)
Oct 23, 2023	123.17	124.85	122.14	123.09	272,383	-1.05(-0.85%)
Oct 20, 2023	125.11	126.34	124.14	124.14	185,187	-1.31(-1.04%)
Oct 19, 2023	126.46	127.47	125.36	125.45	260,017	-1.24(-0.98%)
Oct 18, 2023	127.66	128.42	126.02	126.69	237,429	-1.24(-0.97%)
Oct 17, 2023	127.15	128.73	127.03	127.92	162,511	-0.25(-0.19%)
Oct 16, 2023	127.11	128.61	126.29	128.17	328,455	+1.42(+1.12%)
Oct 13, 2023	126.41	127.63	125.99	126.75	171,546	+1.21(+0.96%)
Oct 12, 2023	127.10	127.54	124.43	125.55	426,614	-2.01(-1.58%)
Oct 11, 2023	126.11	127.63	125.49	127.56	262,916	+2.03(+1.62%)
Oct 10, 2023	123.81	125.65	123.81	125.53	281,565	+1.59(+1.29%)
Oct 09, 2023	122.52	123.93	122.10	123.93	259,587	+1.18(+0.96%)
Oct 06, 2023	119.74	123.04	117.68	122.75	426,308	+1.60(+1.32%)
Oct 05, 2023	121.42	121.78	119.99	121.15	374,370	-0.44(-0.36%)
Oct 04, 2023	122.22	122.50	119.76	121.58	471,029	-0.19(-0.16%)
Oct 03, 2023	119.42	122.07	117.83	121.77	688,361	+1.28(+1.06%)
Oct 02, 2023	125.64	125.64	119.16	120.50	702,352	-5.83(-4.62%)
Sep 29, 2023	127.13	128.07	125.56	126.33	454,520	+0.31(+0.24%)
Sep 28, 2023	129.20	129.51	125.88	126.02	368,152	-2.79(-2.17%)
Sep 27, 2023	131.08	131.31	128.47	128.81	832,607	-2.50(-1.91%)
Sep 26, 2023	134.71	134.71	131.01	131.31	193,271	-3.94(-2.91%)
Sep 25, 2023	134.52	135.33	134.51	135.25	140,573	-0.12(-0.09%)
Sep 22, 2023	135.18	136.20	134.58	135.37	142,740	-0.20(-0.14%)
Sep 21, 2023	136.65	137.15	135.56	135.56	185,748	-1.43(-1.05%)
Sep 20, 2023	137.42	138.43	136.79	137.00	118,059	-0.06(-0.04%)
Sep 19, 2023	137.68	138.17	136.99	137.05	96,771	-0.75(-0.54%)
Sep 18, 2023	137.93	138.14	136.86	137.80	183,881	+0.00(+0.00%)
Sep 15, 2023	138.13	139.28	137.77	137.80	151,858	-0.63(-0.45%)
Sep 14, 2023	137.08	138.51	137.08	138.43	193,444	+1.90(+1.39%)
Sep 13, 2023	135.02	137.06	135.02	136.52	248,027	+1.52(+1.13%)
Sep 12, 2023	134.67	135.28	133.94	135.00	156,427	+0.31(+0.23%)
Sep 11, 2023	134.18	135.46	134.18	134.69	153,423	+0.41(+0.31%)
Sep 08, 2023	133.22	134.43	132.95	134.28	187,466	+1.27(+0.95%)
Sep 07, 2023	132.12	134.09	132.11	133.01	193,757	+1.64(+1.25%)
Sep 06, 2023	131.43	131.64	130.78	131.37	143,790	+0.12(+0.09%)
Sep 05, 2023	133.09	133.24	130.53	131.25	259,415	-2.08(-1.56%)
Sep 01, 2023	134.66	135.03	132.30	133.34	305,326	-0.48(-0.36%)
Aug 31, 2023	135.44	135.77	133.82	133.82	196,231	-1.22(-0.90%)
Aug 30, 2023	135.26	136.06	134.60	135.03	211,566	-0.53(-0.39%)
Aug 29, 2023	135.26	135.97	134.73	135.56	199,172	+0.53(+0.39%)
Aug 28, 2023	135.43	136.13	134.88	135.03	176,986	+0.01(+0.01%)
Aug 25, 2023	134.24	135.65	134.20	135.02	198,405	+0.94(+0.70%)
Aug 24, 2023	134.71	136.42	133.96	134.08	289,171	-0.77(-0.57%)
Aug 23, 2023	135.04	135.08	134.04	134.85	229,023	+0.50(+0.37%)
Aug 22, 2023	133.90	134.69	133.46	134.35	230,906	+0.33(+0.25%)
Aug 21, 2023	134.45	134.74	132.96	134.01	209,592	-0.78(-0.58%)
Aug 18, 2023	134.32	135.14	134.10	134.80	168,295	+0.64(+0.48%)
Aug 17, 2023	134.66	135.87	134.08	134.16	203,390	-0.39(-0.29%)
Aug 16, 2023	134.64	135.17	134.14	134.55	230,774	+0.62(+0.46%)
Aug 15, 2023	135.62	135.62	133.93	133.93	338,489	-2.45(-1.80%)
Aug 14, 2023	137.42	137.42	135.76	136.39	254,775	-1.22(-0.88%)
Aug 11, 2023	137.03	137.81	136.66	137.60	161,850	+0.69(+0.50%)
Aug 10, 2023	138.07	138.71	136.56	136.92	169,640	-0.46(-0.34%)
Aug 09, 2023	136.99	138.56	136.72	137.38	923,580	+0.39(+0.29%)
Aug 08, 2023	136.31	137.05	135.20	136.99	286,450	+0.40(+0.29%)
Aug 07, 2023	136.90	137.59	136.52	136.58	198,536	+0.13(+0.09%)
Aug 04, 2023	138.37	139.22	135.92	136.46	336,466	-1.50(-1.09%)
Aug 03, 2023	140.76	140.89	137.96	137.96	324,020	-3.19(-2.26%)
Aug 02, 2023	140.66	141.69	140.39	141.15	189,714	+0.07(+0.05%)