VPU Historical Prices | Vanguard Utilities ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Utilities ETF (VPU)

-NYSEArca

84.39 0.84(0.99%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	84.69	84.95	84.17	84.39	149,900	84.39
May 23, 2013	85.25	85.58	84.04	85.23	184,300	85.23
May 22, 2013	87.55	88.04	85.58	85.87	152,700	85.87
May 21, 2013	87.29	87.64	86.81	87.36	77,700	87.36
May 20, 2013	87.63	87.66	87.08	87.29	199,800	87.29
May 17, 2013	87.03	87.65	86.81	87.62	57,700	87.62
May 16, 2013	87.38	87.38	86.67	86.78	94,100	86.78
May 15, 2013	86.50	88.04	86.50	87.43	305,200	87.43
May 14, 2013	85.80	86.94	85.80	86.59	117,500	86.59
May 13, 2013	86.27	86.27	85.65	86.01	572,100	86.01
May 10, 2013	85.95	86.36	85.63	86.36	65,000	86.36
May 9, 2013	87.40	87.58	85.92	86.09	175,500	86.09
May 8, 2013	88.17	88.20	87.20	87.47	163,300	87.47
May 7, 2013	87.50	88.19	87.42	88.19	89,100	88.19
May 6, 2013	88.42	88.42	87.33	87.33	168,000	87.33
May 3, 2013	89.01	89.16	88.36	88.44	234,600	88.44
May 2, 2013	88.69	88.69	88.11	88.50	61,800	88.50
May 1, 2013	89.35	89.44	88.46	88.58	99,900	88.58
Apr 30, 2013	89.19	89.54	88.96	89.53	77,100	89.53
Apr 29, 2013	88.66	89.34	88.50	89.16	341,300	89.16
Apr 26, 2013	88.45	88.82	88.32	88.43	53,400	88.43
Apr 25, 2013	88.69	88.80	88.19	88.47	63,300	88.47
Apr 24, 2013	88.17	88.59	87.64	88.30	210,400	88.30
Apr 23, 2013	88.11	88.11	87.41	88.10	197,100	88.10
Apr 22, 2013	88.16	88.17	87.33	87.88	168,200	87.88
Apr 19, 2013	86.71	87.94	86.71	87.90	80,600	87.90
Apr 18, 2013	86.40	86.78	86.25	86.65	125,500	86.65
Apr 17, 2013	86.54	86.62	85.86	86.38	200,200	86.38
Apr 16, 2013	86.36	86.95	85.70	86.89	103,500	86.89
Apr 15, 2013	87.09	87.30	85.81	85.81	143,800	85.81
Apr 12, 2013	86.79	87.27	86.77	87.27	109,900	87.27
Apr 11, 2013	86.85	87.12	86.75	86.99	89,600	86.99
Apr 10, 2013	86.44	86.93	86.25	86.72	66,100	86.72
Apr 9, 2013	86.47	86.50	85.96	86.03	79,400	86.03
Apr 8, 2013	85.75	86.33	85.26	86.33	245,600	86.33
Apr 5, 2013	84.75	85.64	84.75	85.62	65,900	85.62
Apr 4, 2013	84.53	85.26	84.53	85.26	49,100	85.26
Apr 3, 2013	85.00	85.07	84.30	84.48	84,100	84.48
Apr 2, 2013	84.99	85.10	84.62	84.86	87,300	84.86
Apr 1, 2013	84.82	84.82	84.26	84.52	116,600	84.52
Mar 28, 2013	83.85	84.83	83.81	84.75	113,100	84.75
Mar 27, 2013	83.28	83.81	83.00	83.78	61,400	83.78
Mar 26, 2013	82.73	83.47	82.73	83.46	43,200	83.46
Mar 25, 2013	83.00	83.36	82.37	82.62	111,800	82.62
Mar 22, 2013	83.00	83.01	82.65	82.77	56,200	82.77
Mar 22, 2013	0.724 Dividend
Mar 21, 2013	83.63	83.76	83.30	83.42	150,900	82.70
Mar 20, 2013	83.32	83.89	83.32	83.79	100,900	83.06
Mar 19, 2013	83.07	83.42	82.71	83.12	64,700	82.40
Mar 18, 2013	83.12	83.34	82.74	82.95	164,400	82.23
Mar 15, 2013	82.80	83.47	82.70	83.45	82,800	82.73
Mar 14, 2013	82.58	82.93	82.55	82.87	88,200	82.15
Mar 13, 2013	82.39	82.75	82.19	82.70	48,700	81.98
Mar 12, 2013	82.50	82.68	82.10	82.36	55,100	81.65
Mar 11, 2013	82.49	82.67	82.33	82.66	79,400	81.94
Mar 8, 2013	82.70	82.70	81.78	82.40	58,500	81.68
Mar 7, 2013	82.55	82.65	82.13	82.17	101,200	81.46
Mar 6, 2013	82.54	82.70	82.24	82.43	159,600	81.71
Mar 5, 2013	82.23	82.64	82.13	82.51	131,500	81.79
Mar 4, 2013	81.13	82.09	81.02	82.00	123,600	81.29
Mar 1, 2013	80.77	81.28	80.35	81.27	61,200	80.56
Feb 28, 2013	80.84	81.33	80.59	81.04	41,000	80.34
Feb 27, 2013	80.20	80.95	80.14	80.82	37,400	80.12
Feb 26, 2013	80.07	80.42	79.67	80.03	104,900	79.34
Feb 25, 2013	80.74	81.29	79.72	79.72	137,900	79.03
Feb 22, 2013	80.00	80.64	80.00	80.63	58,200	79.93
Feb 21, 2013	80.04	80.26	79.72	79.80	67,900	79.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VPU

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Utilities ETF (VPU)