Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities ETF Vanguard (NY: VPU )

172.84 +4.11 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 169.13 169.50 167.44 168.73 255,387 -0.86(-0.51%)
Sep 18, 2024 170.74 171.09 169.08 169.59 333,688 -1.33(-0.78%)
Sep 17, 2024 171.21 171.62 170.40 170.92 121,830 -0.10(-0.06%)
Sep 16, 2024 170.22 171.47 169.83 171.02 207,224 +1.39(+0.82%)
Sep 13, 2024 167.88 169.67 167.27 169.63 227,081 +2.48(+1.48%)
Sep 12, 2024 167.29 167.44 166.26 167.15 177,590 +0.32(+0.19%)
Sep 11, 2024 166.47 167.02 164.56 166.83 146,854 +0.39(+0.23%)
Sep 10, 2024 165.98 167.10 165.51 166.44 227,081 +0.89(+0.54%)
Sep 09, 2024 164.78 165.62 163.81 165.55 136,687 +1.37(+0.83%)
Sep 06, 2024 166.06 166.26 164.03 164.18 128,020 -1.42(-0.86%)
Sep 05, 2024 167.33 167.51 165.26 165.60 156,696 -0.45(-0.27%)
Sep 04, 2024 165.31 167.22 165.04 166.05 177,570 +1.30(+0.79%)
Sep 03, 2024 164.99 165.84 164.29 164.75 262,005 -0.34(-0.21%)
Aug 30, 2024 164.11 165.21 163.53 165.09 111,370 +1.26(+0.77%)
Aug 29, 2024 163.43 163.90 161.94 163.83 124,832 +0.82(+0.50%)
Aug 28, 2024 163.44 164.35 162.87 163.01 152,426 -0.05(-0.03%)
Aug 27, 2024 163.98 164.44 162.91 163.06 125,360 -1.15(-0.70%)
Aug 26, 2024 163.81 164.97 163.81 164.21 268,020 +0.90(+0.55%)
Aug 23, 2024 163.24 164.00 162.79 163.31 135,563 +0.52(+0.32%)
Aug 22, 2024 163.15 163.39 162.12 162.79 105,893 -0.24(-0.15%)
Aug 21, 2024 162.08 163.44 161.98 163.03 223,553 +1.16(+0.72%)
Aug 20, 2024 162.28 162.74 161.73 161.87 146,210 -0.39(-0.24%)
Aug 19, 2024 161.34 162.33 161.27 162.26 152,315 +1.02(+0.63%)
Aug 16, 2024 160.74 161.74 160.10 161.24 183,586 +0.62(+0.39%)
Aug 15, 2024 159.85 160.99 159.18 160.62 196,009 +0.22(+0.14%)
Aug 14, 2024 160.27 161.35 159.35 160.40 123,652 -0.08(-0.05%)
Aug 13, 2024 160.18 160.68 159.59 160.48 126,686 +0.80(+0.50%)
Aug 12, 2024 159.51 159.68 158.47 159.68 130,848 +0.22(+0.14%)
Aug 09, 2024 159.32 159.61 156.91 159.46 149,401 +0.46(+0.29%)
Aug 08, 2024 158.43 159.88 157.89 159.00 162,616 +0.23(+0.14%)
Aug 07, 2024 159.27 160.61 158.30 158.77 245,940 +0.80(+0.51%)
Aug 06, 2024 157.32 159.72 157.21 157.97 165,678 +1.09(+0.69%)
Aug 05, 2024 161.31 161.31 156.62 156.88 381,504 -4.20(-2.61%)
Aug 02, 2024 162.35 163.73 158.98 161.08 621,745 +0.12(+0.07%)
Aug 01, 2024 158.49 161.14 158.40 160.96 273,060 +2.94(+1.86%)
Jul 31, 2024 158.28 158.51 156.73 158.02 141,358 +1.64(+1.05%)
Jul 30, 2024 155.49 156.38 155.00 156.38 230,848 +0.86(+0.55%)
Jul 29, 2024 155.52 155.91 154.20 155.52 103,911 +0.60(+0.39%)
Jul 26, 2024 154.42 155.18 154.16 154.92 123,112 +1.42(+0.93%)
Jul 25, 2024 155.24 156.14 152.83 153.50 199,521 -1.16(-0.75%)
Jul 24, 2024 153.73 155.23 153.16 154.66 168,071 +1.67(+1.09%)
Jul 23, 2024 153.74 153.87 152.86 152.99 145,373 -0.79(-0.51%)
Jul 22, 2024 153.31 154.03 152.93 153.78 123,872 +1.18(+0.77%)
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%)
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(+0.48%)
Apr 22, 2024 140.52 142.27 139.74 141.91 112,720 +1.46(+1.04%)
Apr 19, 2024 138.70 140.82 138.70 140.45 133,446 +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 139.41 139.83 137.54 138.07 137,834 -1.06(-0.76%)
Apr 11, 2024 140.16 140.34 138.23 139.13 92,137 -0.24(-0.17%)
Apr 10, 2024 139.59 139.91 138.31 139.37 179,656 -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 140.24 141.47 140.21 140.76 176,035 +0.15(+0.11%)
Apr 01, 2024 141.53 141.53 139.77 140.61 470,700 -0.79(-0.56%)
Mar 28, 2024 140.25 141.60 141.53 141.40 376,813 +1.15(+0.82%)
Mar 27, 2024 137.58 140.28 137.58 140.25 234,564 +3.65(+2.67%)
Mar 26, 2024 138.38 138.82 136.54 136.60 199,872 -1.67(-1.20%)
Mar 25, 2024 137.83 138.33 137.45 138.27 114,192 +0.75(+0.55%)
Mar 22, 2024 138.21 138.44 137.41 137.51 87,799 +0.17(+0.13%)
Mar 21, 2024 137.91 138.78 137.34 137.34 159,939 -0.12(-0.09%)
Mar 20, 2024 136.96 137.96 136.66 137.46 127,809 +0.38(+0.28%)
Mar 19, 2024 136.06 137.23 135.96 137.07 168,489 +1.27(+0.93%)
Mar 18, 2024 135.56 136.68 134.76 135.80 124,392 +0.39(+0.29%)
Mar 15, 2024 134.80 136.06 134.63 135.41 104,907 +0.05(+0.04%)
Mar 14, 2024 136.21 136.38 134.29 135.36 102,707 -0.99(-0.73%)
Mar 13, 2024 136.34 137.46 136.07 136.35 181,195 +0.85(+0.63%)
Mar 12, 2024 136.35 136.47 134.68 135.51 161,159 -1.21(-0.89%)
Mar 11, 2024 136.00 137.13 135.46 136.72 339,947 +0.65(+0.48%)
Mar 08, 2024 136.29 136.51 135.09 136.07 273,489 +0.29(+0.22%)
Mar 07, 2024 135.94 136.29 135.60 135.77 154,263 +0.95(+0.71%)
Mar 06, 2024 134.38 135.48 134.28 134.82 158,512 +1.29(+0.97%)
Mar 05, 2024 134.23 136.44 133.02 133.53 284,167 -0.28(-0.21%)
Mar 04, 2024 131.12 134.04 131.12 133.81 203,926 +2.19(+1.67%)
Mar 01, 2024 132.06 132.06 129.98 131.61 325,569 -0.60(-0.45%)
Feb 29, 2024 132.69 133.40 131.68 132.21 151,022 +0.10(+0.07%)
Feb 28, 2024 131.53 132.28 131.24 132.11 185,983 +0.48(+0.37%)
Feb 27, 2024 129.87 131.74 129.51 131.63 200,774 +2.43(+1.88%)
Feb 26, 2024 131.33 131.33 129.00 129.20 205,640 -2.46(-1.87%)
Feb 23, 2024 131.21 132.34 130.88 131.66 479,945 +0.71(+0.54%)
Feb 22, 2024 131.15 131.49 130.00 130.95 162,159 -1.05(-0.80%)
Feb 21, 2024 131.13 132.23 130.68 132.01 142,275 +1.59(+1.22%)
Feb 20, 2024 130.37 131.92 130.05 130.42 191,376 -0.10(-0.08%)
Feb 16, 2024 130.59 131.11 129.31 130.52 227,475 -0.10(-0.08%)
Feb 15, 2024 128.86 130.68 128.85 130.62 256,487 +2.20(+1.72%)
Feb 14, 2024 128.07 128.62 127.46 128.41 340,165 +0.71(+0.55%)
Feb 13, 2024 129.07 129.62 125.99 127.71 424,434 -2.29(-1.76%)
Feb 12, 2024 128.37 130.00 128.15 130.00 260,248 +1.60(+1.25%)
Feb 09, 2024 127.51 128.49 127.27 128.40 202,968 +0.56(+0.44%)
Feb 08, 2024 128.31 128.31 126.75 127.83 236,503 -0.81(-0.63%)
Feb 07, 2024 128.96 129.17 128.01 128.64 154,494 +0.07(+0.05%)
Feb 06, 2024 127.96 128.90 127.56 128.57 211,249 +0.59(+0.46%)
Feb 05, 2024 129.59 129.63 127.97 127.98 223,227 -2.80(-2.14%)
Feb 02, 2024 131.64 132.06 129.90 130.78 402,870 -2.27(-1.71%)
Feb 01, 2024 130.04 133.07 129.63 133.05 283,744 +2.68(+2.05%)
Jan 31, 2024 131.79 132.49 129.84 130.37 1,214,606 -0.47(-0.36%)
Jan 30, 2024 130.65 131.66 129.81 130.84 829,916 -0.13(-0.10%)
Jan 29, 2024 130.10 131.40 129.39 130.97 235,132 +0.92(+0.70%)
Jan 26, 2024 130.00 130.59 129.70 130.06 195,038 +0.28(+0.22%)
Jan 25, 2024 128.90 129.77 128.07 129.77 209,425 +2.29(+1.80%)
Jan 24, 2024 130.11 130.35 127.29 127.48 272,000 -1.83(-1.42%)
Jan 23, 2024 129.24 129.78 128.65 129.31 261,644 +0.24(+0.18%)
Jan 22, 2024 129.56 130.54 128.58 129.07 246,836 -0.44(-0.34%)
Jan 19, 2024 129.95 129.95 128.73 129.52 250,421 -0.15(-0.11%)
Jan 18, 2024 130.51 130.51 129.00 129.66 198,743 -1.30(-0.99%)
Jan 17, 2024 132.13 133.19 130.07 130.96 192,566 -1.90(-1.43%)
Jan 16, 2024 133.88 134.08 132.60 132.86 253,819 -1.59(-1.19%)
Jan 12, 2024 134.53 135.12 134.01 134.46 194,732 +0.74(+0.55%)
Jan 11, 2024 136.48 136.48 133.32 133.72 254,138 -3.18(-2.32%)
Jan 10, 2024 137.01 137.56 136.50 136.90 267,496 -0.12(-0.09%)
Jan 09, 2024 137.30 137.52 136.63 137.01 174,444 -1.06(-0.77%)
Jan 08, 2024 136.87 138.15 136.51 138.08 205,425 +1.08(+0.79%)
Jan 05, 2024 136.50 137.81 135.84 136.99 229,150 +0.42(+0.31%)
Jan 04, 2024 137.34 137.89 136.50 136.57 213,674 -0.60(-0.44%)
Jan 03, 2024 136.40 137.45 135.75 137.17 178,869 +0.50(+0.37%)
Jan 02, 2024 134.16 137.03 134.06 136.67 336,558 +1.80(+1.33%)
Dec 29, 2023 134.77 135.14 134.02 134.87 223,285 -0.26(-0.19%)
Dec 28, 2023 133.92 135.28 133.82 135.12 255,244 +0.97(+0.72%)
Dec 27, 2023 134.28 134.44 133.66 134.16 204,517 -0.20(-0.15%)
Dec 26, 2023 133.47 134.82 133.37 134.36 179,308 +0.84(+0.63%)
Dec 22, 2023 133.53 134.83 133.30 133.52 255,977 +0.52(+0.39%)
Dec 21, 2023 133.21 133.88 132.10 133.00 317,670 +0.37(+0.28%)
Dec 20, 2023 135.23 135.49 132.62 132.62 333,065 -2.68(-1.98%)
Dec 19, 2023 135.01 135.51 134.49 135.30 210,614 +0.86(+0.64%)
Dec 18, 2023 134.91 135.77 134.19 134.45 292,488 -0.31(-0.23%)
Dec 15, 2023 136.33 136.33 133.84 134.76 211,027 -2.37(-1.73%)
Dec 14, 2023 139.44 140.27 136.87 137.13 333,250 -1.49(-1.08%)
Dec 13, 2023 133.78 138.69 133.03 138.62 195,701 +4.90(+3.67%)
Dec 12, 2023 134.22 134.30 132.64 133.72 159,884 -0.42(-0.31%)
Dec 11, 2023 132.88 134.32 132.76 134.13 296,648 +0.65(+0.49%)
Dec 08, 2023 133.69 134.07 132.51 133.48 259,432 -0.26(-0.20%)
Dec 07, 2023 133.90 134.61 133.08 133.74 181,390 -0.31(-0.23%)
Dec 06, 2023 132.74 134.06 132.74 134.06 121,913 +1.88(+1.42%)
Dec 05, 2023 133.20 133.24 131.73 132.18 176,616 -1.06(-0.80%)
Dec 04, 2023 132.73 134.18 132.40 133.24 230,393 -0.27(-0.20%)
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.