VPU: Historical Prices for VANGUARD UTLTS ETF

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	64.97	65.45	64.85	65.31	117,000	65.31
9-Dec-09	64.45	64.56	64.06	64.56	107,000	64.56
8-Dec-09	64.53	64.64	63.79	64.45	104,700	64.45
7-Dec-09	64.68	64.93	64.19	64.61	148,600	64.61
4-Dec-09	65.03	65.09	63.28	64.08	171,300	64.08
3-Dec-09	64.40	64.79	63.99	64.24	147,000	64.24
2-Dec-09	63.51	64.18	63.47	64.14	202,800	64.14
1-Dec-09	62.86	63.40	62.69	63.38	156,500	63.38
30-Nov-09	61.95	62.36	61.79	62.34	146,900	62.34
27-Nov-09	61.86	62.45	61.55	61.85	51,800	61.85
25-Nov-09	62.36	62.98	62.22	62.86	99,300	62.86
24-Nov-09	62.08	62.29	61.74	62.29	99,700	62.29
23-Nov-09	61.82	62.33	61.72	62.04	123,900	62.04
20-Nov-09	61.02	61.27	60.90	61.24	126,300	61.24
19-Nov-09	61.80	61.84	60.87	61.12	112,100	61.12
18-Nov-09	62.12	62.32	61.86	61.90	71,400	61.90
17-Nov-09	62.29	62.33	62.00	62.16	80,800	62.16
16-Nov-09	61.85	62.39	61.80	62.36	153,900	62.36
13-Nov-09	61.12	61.72	60.81	61.49	149,200	61.49
12-Nov-09	61.81	61.99	60.87	60.95	146,600	60.95
11-Nov-09	62.25	62.37	61.67	61.77	155,300	61.77
10-Nov-09	61.69	62.10	61.40	61.98	134,800	61.98
9-Nov-09	60.99	61.70	60.92	61.69	153,500	61.69
6-Nov-09	60.49	60.97	60.37	60.58	98,600	60.58
5-Nov-09	60.23	60.81	60.10	60.75	94,900	60.75
4-Nov-09	59.65	60.49	59.53	59.67	226,900	59.67
3-Nov-09	59.11	59.57	59.04	59.34	346,000	59.34
2-Nov-09	59.67	60.13	58.94	59.40	266,800	59.40
30-Oct-09	60.68	60.76	59.45	59.59	664,600	59.59
29-Oct-09	60.53	60.80	60.06	60.80	180,600	60.80
28-Oct-09	60.78	61.05	60.17	60.25	500,200	60.25
27-Oct-09	61.11	61.83	60.71	60.79	372,400	60.79
26-Oct-09	61.91	62.65	60.81	61.03	357,100	61.03
23-Oct-09	62.86	62.91	61.61	61.84	242,500	61.84
22-Oct-09	62.58	62.87	62.20	62.85	196,100	62.85
21-Oct-09	62.66	63.47	62.64	62.70	272,200	62.70
20-Oct-09	63.44	63.44	62.45	62.69	121,700	62.69
19-Oct-09	62.61	63.56	62.27	63.34	85,500	63.34
16-Oct-09	62.09	62.73	61.85	62.47	108,100	62.47
15-Oct-09	61.74	62.43	61.74	62.41	102,900	62.41
14-Oct-09	62.10	62.19	61.58	61.90	96,500	61.90
13-Oct-09	61.85	61.91	61.55	61.69	67,800	61.69
12-Oct-09	61.86	62.25	61.85	61.98	54,900	61.98
9-Oct-09	61.34	61.74	61.01	61.66	42,800	61.66
8-Oct-09	61.41	61.61	61.13	61.31	53,800	61.31
7-Oct-09	61.11	61.23	60.78	61.16	35,900	61.16
6-Oct-09	61.07	61.43	60.77	61.24	51,000	61.24
5-Oct-09	60.09	60.84	59.67	60.79	62,000	60.79
2-Oct-09	60.18	60.25	59.73	59.99	58,100	59.99
1-Oct-09	61.50	61.64	60.51	60.51	89,000	60.51
30-Sep-09	62.59	62.59	61.34	61.61	93,200	61.61
29-Sep-09	62.12	62.31	61.70	62.17	169,200	62.17
28-Sep-09	61.55	62.32	61.30	61.95	36,200	61.95
25-Sep-09	61.58	61.66	61.34	61.37	27,500	61.37
24-Sep-09	62.19	62.19	61.45	61.55	73,200	61.55
24-Sep-09	$ 0.608 Dividend
23-Sep-09	62.60	63.25	62.30	62.32	54,100	61.71
22-Sep-09	62.99	62.99	62.50	62.65	83,000	62.04
21-Sep-09	63.02	63.04	62.25	62.74	61,800	62.13
18-Sep-09	63.17	63.22	62.87	63.04	36,400	62.42
17-Sep-09	63.03	63.32	62.79	62.89	131,700	62.28
16-Sep-09	62.35	63.22	61.97	63.13	86,600	62.51
15-Sep-09	61.68	62.26	61.41	62.18	75,400	61.57
14-Sep-09	60.61	61.72	60.61	61.71	130,600	61.11
11-Sep-09	61.00	61.17	60.81	60.81	120,000	60.22
10-Sep-09	60.94	61.02	60.46	60.99	53,800	60.39
9-Sep-09	61.03	61.09	60.75	60.89	74,100	60.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions