Utilities ETF Vanguard (NY: VPU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	149.46	149.46	147.07	147.92	109,021	-1.36(-0.91%)
Jun 27, 2024	149.15	149.47	148.26	149.28	102,116	+0.21(+0.14%)
Jun 26, 2024	149.14	149.23	148.19	149.07	88,022	-0.52(-0.34%)
Jun 25, 2024	150.91	150.97	149.10	149.58	104,500	-1.38(-0.91%)
Jun 24, 2024	149.11	151.45	149.00	150.96	157,409	+1.86(+1.25%)
Jun 21, 2024	150.50	150.54	149.00	149.10	93,301	-0.77(-0.52%)
Jun 20, 2024	148.92	150.01	148.62	149.87	171,165	+1.23(+0.83%)
Jun 18, 2024	147.48	148.64	147.33	148.64	164,224	+0.01(+0.01%)
Jun 17, 2024	149.49	149.71	148.42	148.63	153,652	-1.61(-1.07%)
Jun 14, 2024	149.69	150.24	149.02	150.24	121,433	-0.22(-0.14%)
Jun 13, 2024	150.50	150.99	149.01	150.46	168,287	+0.20(+0.13%)
Jun 12, 2024	152.93	152.93	149.86	150.26	182,781	-0.97(-0.64%)
Jun 11, 2024	150.90	151.38	149.97	151.23	159,423	-0.93(-0.61%)
Jun 10, 2024	150.28	152.27	150.00	152.16	134,262	+1.91(+1.27%)
Jun 07, 2024	150.84	151.75	150.23	150.25	137,294	-1.65(-1.08%)
Jun 06, 2024	153.29	154.02	151.83	151.89	119,067	-1.81(-1.18%)
Jun 05, 2024	154.40	154.40	153.37	153.71	189,247	-1.00(-0.65%)
Jun 04, 2024	154.12	155.02	152.84	154.71	969,902	+0.11(+0.07%)
Jun 03, 2024	156.26	156.26	154.04	154.60	167,450	-1.53(-0.98%)
May 31, 2024	153.98	156.29	153.42	156.13	99,164	+2.84(+1.85%)
May 30, 2024	151.90	153.49	151.63	153.29	182,061	+1.90(+1.25%)
May 29, 2024	151.99	152.04	150.76	151.40	131,638	-1.91(-1.24%)
May 28, 2024	153.85	154.33	153.04	153.30	167,320	-0.26(-0.17%)
May 24, 2024	152.53	154.04	152.26	153.56	87,502	+1.47(+0.96%)
May 23, 2024	154.65	154.65	152.01	152.09	173,337	-2.72(-1.76%)
May 22, 2024	155.96	156.34	154.72	154.81	121,237	-1.82(-1.17%)
May 21, 2024	155.29	156.72	155.29	156.63	131,974	+1.31(+0.84%)
May 20, 2024	155.95	155.95	155.08	155.32	129,807	-0.27(-0.17%)
May 17, 2024	155.45	156.02	154.82	155.59	164,417	+0.14(+0.09%)
May 16, 2024	156.01	156.76	155.31	155.45	123,674	-0.48(-0.31%)
May 15, 2024	155.31	156.43	155.06	155.93	314,858	+2.19(+1.43%)
May 14, 2024	154.00	154.33	153.02	153.74	169,870	+0.29(+0.19%)
May 13, 2024	153.91	154.71	153.18	153.45	214,356	+0.14(+0.09%)
May 10, 2024	154.18	154.57	153.00	153.31	196,711	-0.30(-0.19%)
May 09, 2024	151.13	153.65	150.81	153.61	249,936	+2.48(+1.64%)
May 08, 2024	149.34	151.29	149.25	151.13	235,365	+1.34(+0.89%)
May 07, 2024	148.78	149.91	148.64	149.79	163,359	+1.52(+1.02%)
May 06, 2024	147.97	148.37	147.02	148.27	203,935	+0.82(+0.56%)
May 03, 2024	147.34	147.86	146.35	147.45	144,637	+1.11(+0.76%)
May 02, 2024	146.04	146.50	144.92	146.34	273,519	+1.04(+0.72%)
May 01, 2024	143.46	146.69	143.15	145.30	169,854	+1.66(+1.15%)
Apr 30, 2024	143.78	144.77	142.73	143.64	92,531	-0.83(-0.58%)
Apr 29, 2024	143.25	144.65	143.25	144.47	130,416	+2.13(+1.50%)
Apr 26, 2024	143.86	144.07	142.34	142.34	162,595	-1.64(-1.14%)
Apr 25, 2024	142.96	144.43	142.01	143.98	131,499	+0.49(+0.34%)
Apr 24, 2024	141.59	143.93	140.67	143.49	121,426	+0.91(+0.64%)
Apr 23, 2024	141.72	143.32	141.45	142.58	137,485	+0.67(+0.47%)
Apr 22, 2024	140.52	142.27	139.74	141.91	112,720	+1.46(+1.04%)
Apr 19, 2024	138.70	140.83	138.70	140.45	133,446	+2.08(+1.51%)
Apr 18, 2024	138.03	138.85	137.26	138.37	137,422	+0.67(+0.49%)
Apr 17, 2024	135.82	138.05	135.62	137.69	115,869	+2.78(+2.06%)
Apr 16, 2024	136.55	136.55	134.55	134.91	131,566	-1.88(-1.38%)
Apr 15, 2024	138.97	139.59	136.30	136.80	154,981	-1.27(-0.92%)
Apr 12, 2024	139.41	139.83	137.54	138.07	137,833	-1.06(-0.76%)
Apr 11, 2024	140.16	140.34	138.23	139.13	92,137	-0.24(-0.17%)
Apr 10, 2024	139.59	139.91	138.31	139.37	179,655	-2.60(-1.83%)
Apr 09, 2024	141.67	142.36	141.09	141.97	250,848	+0.59(+0.41%)
Apr 08, 2024	140.55	141.62	140.34	141.38	158,762	+0.85(+0.61%)
Apr 05, 2024	139.20	140.82	138.49	140.53	236,952	+0.60(+0.43%)
Apr 04, 2024	141.26	141.82	139.05	139.92	167,304	-0.37(-0.26%)
Apr 03, 2024	140.66	141.15	139.80	140.29	168,245	-0.47(-0.33%)
Apr 02, 2024	140.24	141.47	140.21	140.76	176,034	+0.15(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.