Vanguard Utilities ETF (NY:VPU)

202.49 +4.89 (+2.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	198.46	202.61	198.46	202.49	296,254	+4.89(+2.47%)
Apr 29, 2026	199.69	200.22	197.18	197.60	171,138	-2.66(-1.33%)
Apr 28, 2026	200.86	201.28	199.54	200.26	116,811	+0.15(+0.07%)
Apr 27, 2026	200.53	201.31	200.03	200.11	157,723	+0.27(+0.14%)
Apr 24, 2026	199.30	200.43	198.37	199.84	217,923	+0.15(+0.08%)
Apr 23, 2026	195.97	199.85	195.97	199.69	257,822	+5.35(+2.75%)
Apr 22, 2026	195.79	197.28	193.67	194.34	222,863	-0.10(-0.05%)
Apr 21, 2026	198.69	198.69	194.37	194.44	211,770	-3.61(-1.82%)
Apr 20, 2026	199.62	200.52	197.71	198.05	177,040	-1.65(-0.83%)
Apr 17, 2026	200.40	200.40	197.59	199.70	249,713	-0.81(-0.40%)
Apr 16, 2026	199.21	200.65	198.46	200.51	238,607	+1.26(+0.63%)
Apr 15, 2026	200.41	200.41	198.60	199.25	201,325	-1.66(-0.83%)
Apr 14, 2026	200.47	201.25	198.49	200.91	298,839	+0.66(+0.33%)
Apr 13, 2026	202.22	202.55	199.29	200.25	202,766	-2.64(-1.30%)
Apr 10, 2026	203.31	204.89	202.47	202.89	163,679	-0.74(-0.36%)
Apr 09, 2026	201.76	205.85	201.76	203.63	183,741	+1.54(+0.76%)
Apr 08, 2026	200.39	202.09	198.84	202.09	170,587	+2.11(+1.06%)
Apr 07, 2026	198.88	200.57	198.88	199.98	142,955	+0.58(+0.29%)
Apr 06, 2026	199.42	200.68	199.19	199.40	161,663	-0.74(-0.37%)
Apr 02, 2026	198.63	200.99	198.48	200.14	225,404	+1.17(+0.59%)
Apr 01, 2026	197.75	199.75	197.61	198.97	320,628	+0.83(+0.42%)
Mar 31, 2026	197.79	198.14	195.44	198.14	439,794	+0.03(+0.02%)
Mar 30, 2026	198.87	199.86	197.50	198.11	291,185	+1.23(+0.62%)
Mar 27, 2026	196.07	198.88	195.78	196.88	310,334	+0.96(+0.49%)
Mar 26, 2026	195.34	196.55	194.51	195.92	372,858	+0.44(+0.23%)
Mar 25, 2026	196.30	197.11	195.38	195.48	297,517	+0.59(+0.30%)
Mar 24, 2026	192.70	196.70	192.14	194.89	380,151	+0.11(+0.06%)
Mar 23, 2026	195.01	196.56	193.74	194.78	447,768	+2.03(+1.05%)
Mar 20, 2026	200.42	201.08	191.87	192.75	507,494	-8.02(-3.99%)
Mar 19, 2026	200.88	202.13	198.69	200.77	316,439	-0.71(-0.35%)
Mar 18, 2026	202.80	203.16	201.48	201.48	355,698	-1.63(-0.80%)
Mar 17, 2026	204.79	205.25	202.99	203.11	278,548	-0.60(-0.29%)
Mar 16, 2026	204.38	204.79	202.55	203.71	330,217	+1.12(+0.55%)
Mar 13, 2026	202.07	203.93	202.07	202.59	277,594	+1.96(+0.98%)
Mar 12, 2026	198.40	202.87	198.40	200.63	227,058	+1.33(+0.67%)
Mar 11, 2026	200.64	200.64	198.55	199.30	202,816	-1.54(-0.77%)
Mar 10, 2026	201.38	202.95	200.66	200.84	289,370	-1.28(-0.63%)
Mar 09, 2026	200.80	202.56	198.70	202.12	250,006	+0.52(+0.26%)
Mar 06, 2026	201.22	202.54	199.98	201.60	224,477	-0.88(-0.43%)
Mar 05, 2026	202.86	202.86	200.71	202.48	318,881	-1.65(-0.81%)
Mar 04, 2026	203.28	204.74	201.94	204.13	300,095	+0.91(+0.45%)
Mar 03, 2026	201.44	204.72	198.45	203.22	447,513	-1.25(-0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.