Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 1:16PM ET - U.S. Markets close in 2 hours and 44 minutes. Dow Up 0.51% Nasdaq Down 0.10%
Vanguard Utilities ETF (VPU)At 12:56PM ET: 65.9812  Up 0.6712 (1.03%)  
MORE ON VPU
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0964.9765.4564.8565.31117,00065.31
9-Dec-0964.4564.5664.0664.56107,00064.56
8-Dec-0964.5364.6463.7964.45104,70064.45
7-Dec-0964.6864.9364.1964.61148,60064.61
4-Dec-0965.0365.0963.2864.08171,30064.08
3-Dec-0964.4064.7963.9964.24147,00064.24
2-Dec-0963.5164.1863.4764.14202,80064.14
1-Dec-0962.8663.4062.6963.38156,50063.38
30-Nov-0961.9562.3661.7962.34146,90062.34
27-Nov-0961.8662.4561.5561.8551,80061.85
25-Nov-0962.3662.9862.2262.8699,30062.86
24-Nov-0962.0862.2961.7462.2999,70062.29
23-Nov-0961.8262.3361.7262.04123,90062.04
20-Nov-0961.0261.2760.9061.24126,30061.24
19-Nov-0961.8061.8460.8761.12112,10061.12
18-Nov-0962.1262.3261.8661.9071,40061.90
17-Nov-0962.2962.3362.0062.1680,80062.16
16-Nov-0961.8562.3961.8062.36153,90062.36
13-Nov-0961.1261.7260.8161.49149,20061.49
12-Nov-0961.8161.9960.8760.95146,60060.95
11-Nov-0962.2562.3761.6761.77155,30061.77
10-Nov-0961.6962.1061.4061.98134,80061.98
9-Nov-0960.9961.7060.9261.69153,50061.69
6-Nov-0960.4960.9760.3760.5898,60060.58
5-Nov-0960.2360.8160.1060.7594,90060.75
4-Nov-0959.6560.4959.5359.67226,90059.67
3-Nov-0959.1159.5759.0459.34346,00059.34
2-Nov-0959.6760.1358.9459.40266,80059.40
30-Oct-0960.6860.7659.4559.59664,60059.59
29-Oct-0960.5360.8060.0660.80180,60060.80
28-Oct-0960.7861.0560.1760.25500,20060.25
27-Oct-0961.1161.8360.7160.79372,40060.79
26-Oct-0961.9162.6560.8161.03357,10061.03
23-Oct-0962.8662.9161.6161.84242,50061.84
22-Oct-0962.5862.8762.2062.85196,10062.85
21-Oct-0962.6663.4762.6462.70272,20062.70
20-Oct-0963.4463.4462.4562.69121,70062.69
19-Oct-0962.6163.5662.2763.3485,50063.34
16-Oct-0962.0962.7361.8562.47108,10062.47
15-Oct-0961.7462.4361.7462.41102,90062.41
14-Oct-0962.1062.1961.5861.9096,50061.90
13-Oct-0961.8561.9161.5561.6967,80061.69
12-Oct-0961.8662.2561.8561.9854,90061.98
9-Oct-0961.3461.7461.0161.6642,80061.66
8-Oct-0961.4161.6161.1361.3153,80061.31
7-Oct-0961.1161.2360.7861.1635,90061.16
6-Oct-0961.0761.4360.7761.2451,00061.24
5-Oct-0960.0960.8459.6760.7962,00060.79
2-Oct-0960.1860.2559.7359.9958,10059.99
1-Oct-0961.5061.6460.5160.5189,00060.51
30-Sep-0962.5962.5961.3461.6193,20061.61
29-Sep-0962.1262.3161.7062.17169,20062.17
28-Sep-0961.5562.3261.3061.9536,20061.95
25-Sep-0961.5861.6661.3461.3727,50061.37
24-Sep-0962.1962.1961.4561.5573,20061.55
24-Sep-09 $ 0.608 Dividend
23-Sep-0962.6063.2562.3062.3254,10061.71
22-Sep-0962.9962.9962.5062.6583,00062.04
21-Sep-0963.0263.0462.2562.7461,80062.13
18-Sep-0963.1763.2262.8763.0436,40062.42
17-Sep-0963.0363.3262.7962.89131,70062.28
16-Sep-0962.3563.2261.9763.1386,60062.51
15-Sep-0961.6862.2661.4162.1875,40061.57
14-Sep-0960.6161.7260.6161.71130,60061.11
11-Sep-0961.0061.1760.8160.81120,00060.22
10-Sep-0960.9461.0260.4660.9953,80060.39
9-Sep-0961.0361.0960.7560.8974,10060.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions