Utilities ETF Vanguard (NY: VPU )

176.05 -0.68 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 177.26 177.50 175.96 176.05 208,712 -0.68(-0.38%)
Nov 21, 2024 174.02 176.87 173.32 176.73 221,184 +2.96(+1.70%)
Nov 20, 2024 173.93 174.46 172.83 173.77 111,200 +0.15(+0.09%)
Nov 19, 2024 171.85 173.67 171.09 173.62 142,060 +1.03(+0.60%)
Nov 18, 2024 171.06 173.02 170.83 172.59 243,643 +1.48(+0.86%)
Nov 15, 2024 168.75 171.20 168.75 171.11 170,750 +2.43(+1.44%)
Nov 14, 2024 169.45 170.16 168.38 168.68 136,226 -0.65(-0.38%)
Nov 13, 2024 170.60 170.72 168.65 169.33 128,351 -0.35(-0.21%)
Nov 12, 2024 171.33 171.38 168.88 169.68 230,873 -1.90(-1.11%)
Nov 11, 2024 171.08 172.41 170.58 171.58 207,224 +0.78(+0.46%)
Nov 08, 2024 168.52 171.26 168.52 170.80 261,898 +3.11(+1.85%)
Nov 07, 2024 168.48 169.36 167.02 167.69 257,911 -0.07(-0.04%)
Nov 06, 2024 167.98 168.30 166.09 167.76 431,645 -1.29(-0.76%)
Nov 05, 2024 166.40 169.05 165.99 169.05 401,438 +2.55(+1.53%)
Nov 04, 2024 166.86 167.47 165.58 166.50 233,418 -1.68(-1.00%)
Nov 01, 2024 172.23 172.45 168.10 168.18 214,470 -3.80(-2.21%)
Oct 31, 2024 170.72 173.16 170.69 171.98 161,829 +1.59(+0.93%)
Oct 30, 2024 171.20 171.55 170.11 170.39 311,253 -0.39(-0.23%)
Oct 29, 2024 172.58 172.58 170.64 170.78 146,689 -3.47(-1.99%)
Oct 28, 2024 173.67 175.00 173.63 174.25 152,484 +1.30(+0.75%)
Oct 25, 2024 176.22 176.22 172.83 172.95 163,944 -2.46(-1.40%)
Oct 24, 2024 176.75 176.89 174.91 175.41 101,473 -1.16(-0.66%)
Oct 23, 2024 175.14 176.63 175.10 176.57 136,157 +1.49(+0.85%)
Oct 22, 2024 174.57 175.37 173.69 175.08 167,225 -0.55(-0.31%)
Oct 21, 2024 176.71 177.25 174.95 175.63 184,662 -0.68(-0.39%)
Oct 18, 2024 175.27 176.46 174.57 176.31 102,680 +0.85(+0.48%)
Oct 17, 2024 177.51 177.51 175.30 175.46 261,287 -1.62(-0.91%)
Oct 16, 2024 174.63 177.35 173.80 177.08 152,291 +3.36(+1.93%)
Oct 15, 2024 173.50 174.88 173.44 173.72 306,802 +0.89(+0.51%)
Oct 14, 2024 170.88 172.94 170.61 172.83 432,228 +2.12(+1.24%)
Oct 11, 2024 168.62 170.71 168.27 170.71 94,584 +1.56(+0.92%)
Oct 10, 2024 169.79 171.04 169.09 169.15 118,035 -0.52(-0.31%)
Oct 09, 2024 170.61 171.05 168.78 169.67 295,125 -1.39(-0.81%)
Oct 08, 2024 171.64 172.12 171.05 171.06 260,993 +0.05(+0.03%)
Oct 07, 2024 174.18 174.49 170.52 171.01 309,004 -3.87(-2.21%)
Oct 04, 2024 173.75 175.00 173.16 174.88 161,822 -0.26(-0.15%)
Oct 03, 2024 175.83 176.35 174.72 175.14 216,675 -0.13(-0.07%)
Oct 02, 2024 174.18 175.62 174.00 175.27 213,594 -0.06(-0.03%)
Oct 01, 2024 173.98 175.50 172.87 175.33 304,106 +1.28(+0.74%)
Sep 30, 2024 173.55 174.14 172.22 174.05 150,677 +0.72(+0.42%)
Sep 27, 2024 172.47 173.72 172.26 173.33 115,260 +1.73(+1.01%)
Sep 26, 2024 172.39 173.07 171.15 171.60 139,270 -1.11(-0.64%)
Sep 25, 2024 172.72 173.21 171.38 172.71 194,874 +0.87(+0.51%)
Sep 24, 2024 172.26 174.02 171.61 171.84 211,665 -1.38(-0.80%)
Sep 23, 2024 172.44 173.24 171.94 173.22 197,803 +1.69(+0.98%)
Sep 20, 2024 169.31 171.80 169.13 171.53 235,994 +4.08(+2.44%)
Sep 19, 2024 167.85 168.21 166.17 167.45 257,339 -0.85(-0.51%)
Sep 18, 2024 169.44 169.79 167.80 168.30 336,239 -1.32(-0.78%)
Sep 17, 2024 169.91 170.32 169.10 169.62 122,761 -0.10(-0.06%)
Sep 16, 2024 168.93 170.17 168.54 169.72 208,808 +1.38(+0.82%)
Sep 13, 2024 166.61 168.38 166.00 168.34 228,817 +2.46(+1.48%)
Sep 12, 2024 166.02 166.17 165.00 165.88 178,947 +0.32(+0.19%)
Sep 11, 2024 165.21 165.75 163.31 165.56 147,976 +0.39(+0.23%)
Sep 10, 2024 164.72 165.83 164.25 165.18 228,817 +0.88(+0.54%)
Sep 09, 2024 163.53 164.36 162.57 164.29 137,732 +1.36(+0.83%)
Sep 06, 2024 164.80 165.00 162.78 162.93 128,998 -1.41(-0.86%)
Sep 05, 2024 166.06 166.24 164.01 164.34 157,894 -0.45(-0.27%)
Sep 04, 2024 164.06 165.95 163.79 164.79 178,927 +1.29(+0.79%)
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.