Skip to main content

Utilities ETF Vanguard (NY: VPU )

147.92 -1.36 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.86 49.00 48.16 48.18 111,760 -0.77(-1.57%)
Aug 28, 2008 48.87 48.95 48.60 48.95 141,208 +0.30(+0.61%)
Aug 27, 2008 48.17 48.80 48.17 48.66 36,967 +0.42(+0.87%)
Aug 26, 2008 47.73 48.36 47.73 48.24 147,022 +0.43(+0.90%)
Aug 25, 2008 48.14 48.16 47.59 47.81 225,199 -0.51(-1.06%)
Aug 22, 2008 48.48 48.48 48.23 48.32 45,764 +0.15(+0.31%)
Aug 21, 2008 47.55 48.35 47.55 48.17 430,483 +0.37(+0.78%)
Aug 20, 2008 47.59 47.80 47.33 47.80 393,212 +0.31(+0.65%)
Aug 19, 2008 47.39 47.59 47.35 47.49 153,194 -0.01(-0.03%)
Aug 18, 2008 47.75 47.76 47.35 47.50 98,328 +0.12(+0.25%)
Aug 15, 2008 47.30 47.43 47.15 47.38 0 +0.26(+0.56%)
Aug 14, 2008 47.47 47.47 46.88 47.12 422,731 -0.49(-1.02%)
Aug 13, 2008 47.15 47.78 47.07 47.60 457,164 +0.47(+0.99%)
Aug 12, 2008 48.40 48.40 46.95 47.14 493,393 -0.93(-1.94%)
Aug 11, 2008 47.61 48.18 47.21 48.07 572,190 +0.55(+1.15%)
Aug 08, 2008 47.03 47.55 46.67 47.52 470,133 +0.63(+1.34%)
Aug 07, 2008 47.06 47.63 46.56 46.89 295,541 -0.24(-0.51%)
Aug 06, 2008 46.91 47.67 46.90 47.13 169,364 +0.10(+0.21%)
Aug 05, 2008 46.75 47.25 46.20 47.03 371,434 +0.54(+1.15%)
Aug 04, 2008 47.11 47.44 46.50 46.50 262,901 -0.63(-1.35%)
Aug 01, 2008 48.49 48.55 47.13 47.13 478,842 -1.31(-2.71%)
Jul 31, 2008 48.65 48.73 47.96 48.44 579,827 -0.21(-0.43%)
Jul 30, 2008 48.31 48.74 48.14 48.65 694,035 +0.76(+1.58%)
Jul 29, 2008 47.89 47.99 47.60 47.89 206,264 +0.11(+0.23%)
Jul 28, 2008 47.62 48.23 47.22 47.78 298,675 +0.04(+0.09%)
Jul 25, 2008 47.92 48.34 47.74 47.74 890,490 -0.34(-0.72%)
Jul 24, 2008 48.89 48.89 47.55 48.08 618,580 -0.44(-0.90%)
Jul 23, 2008 49.55 49.55 48.29 48.52 820,937 -1.04(-2.10%)
Jul 22, 2008 49.41 50.07 49.38 49.56 754,159 +0.04(+0.08%)
Jul 21, 2008 48.79 49.67 48.72 49.52 741,401 +0.62(+1.27%)
Jul 18, 2008 48.81 49.56 48.40 48.90 631,968 +0.23(+0.47%)
Jul 17, 2008 49.39 49.39 48.22 48.67 1,225,395 -0.71(-1.43%)
Jul 16, 2008 50.19 50.42 49.17 49.38 787,648 -0.89(-1.76%)
Jul 15, 2008 50.05 50.62 49.89 50.27 919,977 -0.38(-0.75%)
Jul 14, 2008 51.08 51.54 50.52 50.65 532,450 -0.60(-1.18%)
Jul 11, 2008 51.18 51.70 50.78 51.25 397,247 -0.26(-0.50%)
Jul 10, 2008 51.15 51.67 51.15 51.51 528,059 +0.12(+0.23%)
Jul 09, 2008 50.85 51.64 50.85 51.39 193,016 +0.53(+1.04%)
Jul 08, 2008 50.60 51.15 50.20 50.86 1,092,981 +0.18(+0.35%)
Jul 07, 2008 51.25 51.58 50.23 50.68 919,504 -0.46(-0.90%)
Jul 04, 2008 51.91 52.08 51.13 51.15 784,682 +0.00(+0.00%)
Jul 03, 2008 51.91 52.08 51.13 51.15 784,682 -0.51(-0.98%)
Jul 02, 2008 52.04 52.48 51.65 51.65 63,424 -0.38(-0.73%)
Jul 01, 2008 51.32 52.19 51.26 52.03 177,246 +0.33(+0.64%)
Jun 30, 2008 50.78 51.94 50.55 51.70 233,448 +1.03(+2.04%)
Jun 27, 2008 51.27 51.50 50.31 50.67 137,410 -0.49(-0.95%)
Jun 26, 2008 52.05 52.05 51.11 51.15 54,787 -1.23(-2.35%)
Jun 25, 2008 52.20 52.55 52.11 52.38 228,420 +0.26(+0.50%)
Jun 24, 2008 52.72 52.72 52.10 52.13 38,061 -0.60(-1.14%)
Jun 23, 2008 52.33 53.22 52.33 52.73 21,186 +0.36(+0.69%)
Jun 20, 2008 52.91 53.04 52.25 52.37 6,930 -0.67(-1.27%)
Jun 19, 2008 52.86 53.17 52.75 53.04 45,488 +0.21(+0.40%)
Jun 18, 2008 52.86 53.25 52.69 52.83 39,230 -0.26(-0.50%)
Jun 17, 2008 53.05 53.23 52.94 53.09 23,092 +0.22(+0.41%)
Jun 16, 2008 52.76 52.94 52.27 52.88 17,287 +0.00(+0.00%)
Jun 13, 2008 52.50 52.97 52.50 52.88 43,393 +0.57(+1.08%)
Jun 12, 2008 52.45 52.45 52.13 52.31 22,464 -0.11(-0.21%)
Jun 11, 2008 52.68 52.70 52.31 52.42 40,310 -0.50(-0.95%)
Jun 10, 2008 52.60 52.96 52.21 52.92 125,314 +0.09(+0.18%)
Jun 09, 2008 52.33 52.89 52.33 52.83 17,305 +0.71(+1.37%)
Jun 06, 2008 52.81 53.22 52.09 52.11 59,524 -1.17(-2.20%)
Jun 05, 2008 52.81 53.30 52.62 53.28 24,100 +0.87(+1.67%)
Jun 04, 2008 52.53 52.78 52.04 52.41 8,923 +0.27(+0.52%)
Jun 03, 2008 52.61 52.70 51.94 52.14 26,967 -0.28(-0.54%)
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.