Utilities ETF Vanguard (NY: VPU )

152.60 +0.09 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 152.81 152.81 151.69 152.60 109,701 +0.09(+0.06%)
Jul 18, 2024 152.44 153.92 152.23 152.51 142,954 -0.02(-0.01%)
Jul 17, 2024 152.19 154.49 151.87 152.53 239,261 +0.12(+0.08%)
Jul 16, 2024 151.76 152.56 151.52 152.41 134,366 +1.36(+0.90%)
Jul 15, 2024 153.05 153.16 150.76 151.05 242,220 -3.57(-2.31%)
Jul 12, 2024 153.93 155.51 153.26 154.62 156,726 +1.38(+0.90%)
Jul 11, 2024 151.44 153.72 151.14 153.24 409,630 +2.91(+1.94%)
Jul 10, 2024 149.47 150.41 148.48 150.33 157,529 +1.46(+0.98%)
Jul 09, 2024 148.35 150.15 148.35 148.87 109,549 +0.39(+0.26%)
Jul 08, 2024 148.59 149.01 148.05 148.48 84,947 +0.13(+0.09%)
Jul 05, 2024 148.48 149.00 147.80 148.35 104,577 +0.02(+0.01%)
Jul 03, 2024 147.58 149.22 147.32 148.33 103,948 +0.93(+0.63%)
Jul 02, 2024 146.95 147.60 146.82 147.40 211,147 +0.76(+0.52%)
Jul 01, 2024 148.80 149.43 146.45 146.64 209,143 -1.28(-0.87%)
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 149.14 149.22 148.19 149.07 88,022 -0.51(-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 +1.87(+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 153.29 154.01 151.83 151.89 119,067 -1.81(-1.18%)
Jun 05, 2024 154.40 154.40 153.37 153.71 189,247 -1.00(-0.65%)
Jun 04, 2024 154.12 155.02 152.84 154.71 969,903 +0.11(+0.07%)
Jun 03, 2024 156.26 156.26 154.04 154.60 167,451 -1.53(-0.98%)
May 31, 2024 153.98 156.29 153.41 156.13 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 -1.90(-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 154.00 154.33 153.02 153.74 169,871 +0.29(+0.19%)
May 13, 2024 153.91 154.71 153.18 153.45 214,357 +0.14(+0.09%)
May 10, 2024 154.18 154.57 153.00 153.31 196,712 -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%)
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.