NYSEArca - Nasdaq Real Time Price USD

Vanguard Utilities Index Fund ETF Shares (VPU)

144.29 -0.89 (-0.61%)
As of 10:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 145.06 145.27 144.17 144.29 144.29 33,515
Apr 25, 2024 144.15 145.63 143.19 145.18 145.18 130,400
Apr 24, 2024 142.77 145.13 141.84 144.69 144.69 120,400
Apr 23, 2024 142.90 144.52 142.63 143.77 143.77 136,300
Apr 22, 2024 141.69 143.46 140.90 143.09 143.09 111,800
Apr 19, 2024 139.86 142.00 139.86 141.62 141.62 131,500
Apr 18, 2024 139.18 140.01 138.41 139.52 139.52 136,300
Apr 17, 2024 136.95 139.20 136.75 138.84 138.84 114,900
Apr 16, 2024 137.69 137.69 135.67 136.04 136.04 130,500
Apr 15, 2024 140.13 140.76 137.44 137.94 137.94 153,700
Apr 12, 2024 140.57 141.00 138.69 139.22 139.22 136,700
Apr 11, 2024 141.33 141.51 139.39 140.29 140.29 91,400
Apr 10, 2024 140.75 141.08 139.46 140.53 140.53 178,200
Apr 9, 2024 142.85 143.55 142.27 143.15 143.15 248,800
Apr 8, 2024 141.72 142.80 141.51 142.56 142.56 157,400
Apr 5, 2024 140.36 141.99 139.64 141.70 141.70 235,000
Apr 4, 2024 142.44 143.00 140.21 141.09 141.09 165,700
Apr 3, 2024 141.83 142.33 140.97 141.46 141.46 166,900
Apr 2, 2024 141.41 142.65 141.38 141.93 141.93 174,600
Apr 1, 2024 142.71 142.71 140.94 141.78 141.78 466,800
Mar 28, 2024 141.42 142.78 141.20 142.58 142.58 358,700
Mar 27, 2024 138.73 141.45 138.73 141.42 141.42 232,600
Mar 26, 2024 139.53 139.98 137.68 137.74 137.74 198,200
Mar 25, 2024 138.98 139.48 138.60 139.42 139.42 113,200
Mar 22, 2024 1.10 Dividend
Mar 22, 2024 139.36 139.59 138.56 138.66 138.66 86,900
Mar 21, 2024 140.16 141.05 139.58 139.58 138.48 157,300
Mar 20, 2024 139.19 140.21 138.89 139.70 138.60 125,600
Mar 19, 2024 138.28 139.47 138.18 139.31 138.22 165,800
Mar 18, 2024 137.77 138.91 136.96 138.02 136.94 122,400
Mar 15, 2024 137.00 138.28 136.83 137.62 136.54 103,200
Mar 14, 2024 138.43 138.61 136.48 137.57 136.49 101,100
Mar 13, 2024 138.56 139.70 138.29 138.58 137.49 178,300
Mar 12, 2024 138.58 138.70 136.88 137.72 136.64 158,600
Mar 11, 2024 138.22 139.37 137.67 138.95 137.86 334,300
Mar 8, 2024 138.51 138.74 137.29 138.29 137.20 268,900
Mar 7, 2024 138.16 138.51 137.82 137.99 136.91 151,800
Mar 6, 2024 136.57 137.69 136.47 137.02 135.94 156,000
Mar 5, 2024 136.42 138.67 135.19 135.71 134.64 279,600
Mar 4, 2024 133.26 136.23 133.26 135.99 134.92 200,600
Mar 1, 2024 134.21 134.21 132.10 133.76 132.71 320,300
Feb 29, 2024 134.86 135.58 133.83 134.37 133.31 148,600
Feb 28, 2024 133.68 134.44 133.39 134.27 133.22 183,300
Feb 27, 2024 131.99 133.89 131.62 133.78 132.73 197,600
Feb 26, 2024 133.47 133.47 131.10 131.31 130.28 202,300
Feb 23, 2024 133.35 134.50 133.02 133.81 132.76 472,200
Feb 22, 2024 133.29 133.63 132.12 133.09 132.04 159,600
Feb 21, 2024 133.27 134.39 132.81 134.16 133.11 140,000
Feb 20, 2024 132.50 134.07 132.17 132.55 131.51 188,300
Feb 16, 2024 132.72 133.25 131.42 132.65 131.61 223,800
Feb 15, 2024 130.96 132.81 130.95 132.75 131.71 252,400
Feb 14, 2024 130.16 130.72 129.54 130.51 129.49 334,700
Feb 13, 2024 131.18 131.73 128.05 129.79 128.77 417,600
Feb 12, 2024 130.46 132.12 130.24 132.12 131.08 256,100
Feb 9, 2024 129.59 130.59 129.35 130.49 129.47 199,600
Feb 8, 2024 130.40 130.40 128.82 129.92 128.90 232,700
Feb 7, 2024 131.06 131.28 130.10 130.74 129.71 152,000
Feb 6, 2024 130.05 131.00 129.64 130.67 129.64 207,900
Feb 5, 2024 131.70 131.75 130.06 130.07 129.05 219,600
Feb 2, 2024 133.79 134.21 132.02 132.91 131.87 396,400
Feb 1, 2024 132.16 135.24 131.75 135.22 134.16 279,200
Jan 31, 2024 133.94 134.65 131.96 132.50 131.46 1,195,100
Jan 30, 2024 132.78 133.81 131.93 132.98 131.94 816,600
Jan 29, 2024 132.22 133.54 131.50 133.11 132.06 231,400
Jan 26, 2024 132.12 132.72 131.82 132.18 131.14 191,900
Jan 25, 2024 131.00 131.89 130.16 131.89 130.85 206,100
Jan 24, 2024 132.23 132.48 129.37 129.56 128.54 267,600
Jan 23, 2024 131.35 131.90 130.75 131.42 130.39 257,400
Jan 22, 2024 131.67 132.67 130.68 131.18 130.15 242,900
Jan 19, 2024 132.07 132.07 130.83 131.63 130.60 246,400
Jan 18, 2024 132.64 132.64 131.10 131.78 130.75 195,600
Jan 17, 2024 134.29 135.36 132.19 133.10 132.05 189,500
Jan 16, 2024 136.07 136.27 134.76 135.03 133.97 249,700
Jan 12, 2024 136.73 137.33 136.20 136.65 135.58 191,600
Jan 11, 2024 138.71 138.71 135.50 135.90 134.83 250,100
Jan 10, 2024 139.25 139.80 138.73 139.13 138.04 263,200
Jan 9, 2024 139.54 139.76 138.86 139.25 138.16 171,600
Jan 8, 2024 139.10 140.40 138.74 140.33 139.23 202,100
Jan 5, 2024 138.73 140.06 138.06 139.23 138.14 225,500
Jan 4, 2024 139.58 140.14 138.73 138.80 137.71 210,200
Jan 3, 2024 138.63 139.69 137.97 139.41 138.32 176,000
Jan 2, 2024 136.35 139.27 136.25 138.90 137.81 331,100
Dec 29, 2023 136.97 137.35 136.21 137.07 135.99 219,700
Dec 28, 2023 136.11 137.49 136.00 137.33 136.25 251,100
Dec 27, 2023 136.47 136.63 135.84 136.35 135.28 201,200
Dec 26, 2023 135.65 137.02 135.55 136.55 135.48 176,400
Dec 22, 2023 135.71 137.03 135.48 135.70 134.63 251,800
Dec 21, 2023 135.38 136.06 134.26 135.17 134.11 312,600
Dec 20, 2023 137.44 137.70 134.79 134.79 133.73 327,700
Dec 19, 2023 1.31 Dividend
Dec 19, 2023 137.21 137.72 136.68 137.51 136.43 207,200
Dec 18, 2023 138.43 139.31 137.69 137.95 135.57 285,100
Dec 15, 2023 139.88 139.88 137.33 138.27 135.88 204,500
Dec 14, 2023 143.07 143.93 140.44 140.70 138.27 324,800
Dec 13, 2023 137.27 142.30 136.50 142.23 139.77 190,700
Dec 12, 2023 137.72 137.80 136.10 137.20 134.83 156,100
Dec 11, 2023 136.34 137.82 136.22 137.63 135.25 289,100
Dec 8, 2023 137.17 137.56 135.96 136.96 134.59 252,800
Dec 7, 2023 137.39 138.12 136.55 137.23 134.86 176,800
Dec 6, 2023 136.20 137.55 136.20 137.55 135.17 118,800
Dec 5, 2023 136.67 136.71 135.16 135.62 133.28 172,100
Dec 4, 2023 136.19 137.68 135.85 136.71 134.35 224,500
Dec 1, 2023 135.17 137.00 134.45 136.99 134.62 142,000
Nov 30, 2023 134.86 135.34 134.04 135.15 132.82 181,700
Nov 29, 2023 135.78 136.25 134.11 134.53 132.21 441,200
Nov 28, 2023 135.17 136.56 134.65 135.54 133.20 238,900
Nov 27, 2023 134.92 135.42 134.11 135.13 132.80 324,900
Nov 24, 2023 134.39 135.00 134.27 134.92 132.59 100,300
Nov 22, 2023 134.41 134.70 133.63 134.58 132.26 166,400
Nov 21, 2023 133.79 134.35 132.76 133.99 131.68 250,000
Nov 20, 2023 133.78 134.33 132.30 133.83 131.52 268,300
Nov 17, 2023 134.69 134.78 133.61 134.28 131.96 115,800
Nov 16, 2023 134.28 135.00 133.85 133.89 131.58 159,000
Nov 15, 2023 133.33 135.22 133.03 133.28 130.98 193,800
Nov 14, 2023 130.87 133.76 130.87 133.66 131.35 298,300
Nov 13, 2023 129.47 129.90 128.18 128.37 126.15 166,600
Nov 10, 2023 129.92 130.29 129.19 129.90 127.66 277,400
Nov 9, 2023 131.22 131.58 129.31 129.31 127.08 289,300
Nov 8, 2023 131.60 131.60 129.74 131.13 128.86 350,600
Nov 7, 2023 133.16 133.20 131.98 132.14 129.86 205,900
Nov 6, 2023 133.60 134.13 133.09 133.16 130.86 212,500
Nov 3, 2023 134.65 135.22 133.63 133.63 131.32 295,800
Nov 2, 2023 130.25 133.29 130.25 132.71 130.42 211,100
Nov 1, 2023 128.71 130.86 127.62 130.18 127.93 218,300
Oct 31, 2023 128.00 128.74 127.27 128.58 126.36 189,900
Oct 30, 2023 127.24 128.35 126.18 127.47 125.27 238,900
Oct 27, 2023 128.64 129.10 126.23 126.67 124.48 2,064,600
Oct 26, 2023 128.25 130.13 128.25 129.11 126.88 266,600
Oct 25, 2023 126.99 128.14 126.55 127.96 125.75 232,600
Oct 24, 2023 125.84 127.81 125.76 127.31 125.11 329,000
Oct 23, 2023 124.35 126.05 123.31 124.27 122.12 269,800
Oct 20, 2023 126.31 127.55 125.33 125.33 123.17 183,400
Oct 19, 2023 127.67 128.69 126.57 126.65 124.46 257,500
Oct 18, 2023 128.88 129.65 127.23 127.90 125.69 235,200
Oct 17, 2023 128.37 129.97 128.25 129.15 126.92 160,900
Oct 16, 2023 128.33 129.84 127.50 129.40 127.16 325,300
Oct 13, 2023 127.62 128.85 127.20 127.97 125.76 169,800
Oct 12, 2023 128.32 128.77 125.63 126.75 124.56 422,600
Oct 11, 2023 127.32 128.85 126.69 128.78 126.56 260,400
Oct 10, 2023 125.00 126.86 125.00 126.73 124.54 278,900
Oct 9, 2023 123.69 125.12 123.27 125.12 122.96 257,100
Oct 6, 2023 120.89 124.22 118.81 123.93 121.79 422,200
Oct 5, 2023 122.58 122.95 121.14 122.31 120.20 370,800
Oct 4, 2023 123.39 123.67 120.91 122.75 120.63 466,500
Oct 3, 2023 120.56 123.24 118.96 122.94 120.82 681,900
Oct 2, 2023 126.84 126.84 120.30 121.65 119.55 695,600
Sep 29, 2023 128.35 129.30 126.76 127.54 125.34 450,200
Sep 28, 2023 1.21 Dividend
Sep 28, 2023 130.44 130.75 127.09 127.23 125.03 364,600
Sep 27, 2023 133.57 133.81 130.92 131.26 127.80 817,100
Sep 26, 2023 137.27 137.27 133.50 133.81 130.28 189,700
Sep 25, 2023 137.08 137.90 136.40 137.82 134.19 137,900
Sep 22, 2023 137.75 138.79 137.14 137.94 134.30 140,100
Sep 21, 2023 139.25 139.76 138.14 138.14 134.50 182,300
Sep 20, 2023 140.03 141.06 139.39 139.60 135.92 115,900
Sep 19, 2023 140.30 140.80 139.59 139.66 135.98 94,500
Sep 18, 2023 140.55 140.77 139.47 140.42 136.72 180,400
Sep 15, 2023 140.76 141.93 140.39 140.42 136.72 149,000
Sep 14, 2023 139.69 141.14 139.69 141.06 137.34 189,800
Sep 13, 2023 137.59 139.67 137.59 139.12 135.45 243,400
Sep 12, 2023 137.23 137.85 136.49 137.57 133.94 153,500
Sep 11, 2023 136.73 138.04 136.73 137.25 133.63 150,600
Sep 8, 2023 135.75 136.99 135.48 136.83 133.22 183,800
Sep 7, 2023 134.63 136.64 134.62 135.54 131.97 190,100
Sep 6, 2023 133.93 134.14 133.27 133.87 130.34 141,100
Sep 5, 2023 135.62 135.77 133.01 133.75 130.22 254,600
Sep 1, 2023 137.22 137.60 134.82 135.87 132.29 299,600
Aug 31, 2023 138.01 138.35 136.36 136.36 132.77 192,600
Aug 30, 2023 137.83 138.65 137.16 137.60 133.97 207,600
Aug 29, 2023 137.83 138.56 137.29 138.14 134.50 195,400
Aug 28, 2023 138.00 138.72 137.45 137.60 133.97 173,700
Aug 25, 2023 136.79 138.23 136.75 137.59 133.96 194,700
Aug 24, 2023 137.27 139.01 136.51 136.63 133.03 283,800
Aug 23, 2023 137.61 137.65 136.59 137.41 133.79 224,700
Aug 22, 2023 136.45 137.25 136.00 136.90 133.29 226,600
Aug 21, 2023 137.01 137.30 135.49 136.56 132.96 205,700
Aug 18, 2023 136.87 137.71 136.65 137.36 133.74 165,200
Aug 17, 2023 137.22 138.45 136.63 136.71 133.11 199,600
Aug 16, 2023 137.20 137.74 136.69 137.11 133.50 226,500
Aug 15, 2023 138.20 138.20 136.48 136.48 132.88 332,100
Aug 14, 2023 140.03 140.03 138.35 138.98 135.32 250,000
Aug 11, 2023 139.63 140.43 139.26 140.22 136.52 158,800
Aug 10, 2023 140.70 141.35 139.16 139.52 135.84 166,500
Aug 9, 2023 139.59 141.19 139.32 139.99 136.30 906,300
Aug 8, 2023 138.90 139.66 137.77 139.59 135.91 281,100
Aug 7, 2023 139.50 140.21 139.12 139.18 135.51 194,800
Aug 4, 2023 141.00 141.87 138.50 139.05 135.38 330,100
Aug 3, 2023 143.44 143.57 140.58 140.58 136.87 318,000
Aug 2, 2023 143.33 144.38 143.06 143.83 140.04 186,200
Aug 1, 2023 145.35 146.11 143.72 143.76 139.97 210,700
Jul 31, 2023 145.86 146.57 144.93 145.59 141.75 225,800
Jul 28, 2023 146.64 147.19 144.70 145.39 141.56 185,500
Jul 27, 2023 147.96 148.43 145.47 145.80 141.96 199,300
Jul 26, 2023 148.00 150.01 147.79 148.47 144.56 186,000
Jul 25, 2023 147.98 148.80 147.72 148.43 144.52 190,800
Jul 24, 2023 148.81 149.00 147.52 148.14 144.23 161,500
Jul 21, 2023 147.02 149.16 146.80 148.54 144.62 172,200
Jul 20, 2023 144.38 146.76 143.72 146.54 142.68 172,800
Jul 19, 2023 142.91 144.87 142.91 144.05 140.25 196,000
Jul 18, 2023 143.54 144.63 141.30 142.59 138.83 280,400
Jul 17, 2023 144.59 144.76 143.30 143.53 139.75 1,253,600
Jul 14, 2023 145.44 145.69 144.26 145.10 141.27 945,500
Jul 13, 2023 145.08 145.68 144.69 145.67 141.83 119,300
Jul 12, 2023 143.59 145.25 143.28 145.13 141.30 159,200
Jul 11, 2023 141.50 143.02 141.14 142.99 139.22 136,400
Jul 10, 2023 141.55 142.10 140.23 141.28 137.56 125,700
Jul 7, 2023 142.13 142.82 141.40 141.83 138.09 116,100
Jul 6, 2023 143.62 143.64 142.21 142.94 139.17 128,900
Jul 5, 2023 142.66 145.67 142.58 144.69 140.88 226,100
Jul 3, 2023 141.83 143.23 141.68 143.21 139.43 124,400
Jun 30, 2023 140.83 142.34 140.79 142.17 138.42 132,700
Jun 29, 2023 1.11 Dividend
Jun 29, 2023 139.98 141.43 139.29 140.63 136.92 162,000
Jun 28, 2023 143.63 143.63 141.36 141.70 136.88 146,600
Jun 27, 2023 143.74 144.20 143.39 143.70 138.81 167,400
Jun 26, 2023 142.53 144.11 142.00 143.61 138.73 129,900
Jun 23, 2023 144.81 145.19 142.08 142.19 137.36 153,100
Jun 22, 2023 145.98 146.24 144.15 144.54 139.63 111,900
Jun 21, 2023 144.07 145.64 142.51 145.56 140.61 110,600
Jun 20, 2023 146.02 146.02 144.36 144.47 139.56 147,700
Jun 16, 2023 145.58 147.32 145.58 146.24 141.27 164,800
Jun 15, 2023 144.63 145.80 144.31 145.56 140.61 137,200
Jun 14, 2023 144.62 145.70 143.79 143.99 139.09 133,400
Jun 13, 2023 143.56 144.69 143.11 144.20 139.30 177,800
Jun 12, 2023 144.71 144.82 143.65 144.30 139.39 376,700
Jun 9, 2023 145.34 145.60 144.50 144.57 139.65 125,300
Jun 8, 2023 144.97 145.69 143.90 145.52 140.57 113,800
Jun 7, 2023 142.53 145.24 141.94 144.93 140.00 142,000
Jun 6, 2023 142.90 143.24 141.99 142.48 137.64 302,700
Jun 5, 2023 142.20 143.92 141.83 142.35 137.51 121,500
Jun 2, 2023 139.77 142.38 139.50 141.95 137.12 318,100
Jun 1, 2023 141.57 141.59 139.50 140.39 135.62 203,100
May 31, 2023 140.19 141.90 139.25 141.32 136.51 191,200
May 30, 2023 140.91 141.60 139.97 140.07 135.31 138,100
May 26, 2023 140.48 140.72 139.33 140.60 135.82 222,100
May 25, 2023 142.15 142.15 139.57 140.52 135.74 208,200
May 24, 2023 143.22 143.61 142.25 142.50 137.65 164,300
May 23, 2023 143.34 144.86 143.25 143.37 138.49 110,300
May 22, 2023 144.00 144.73 143.22 143.77 138.88 116,700
May 19, 2023 144.10 145.28 143.59 143.70 138.81 106,400
May 18, 2023 143.62 144.08 142.81 143.90 139.01 194,600
May 17, 2023 145.14 145.18 143.84 144.42 139.51 163,200
May 16, 2023 147.78 148.07 144.74 144.74 139.82 126,900
May 15, 2023 150.25 150.40 147.44 148.00 142.97 109,000
May 12, 2023 149.68 150.60 149.00 149.85 144.75 98,500
May 11, 2023 150.24 150.57 148.34 148.98 143.91 92,200
May 10, 2023 150.02 150.93 149.10 150.61 145.49 136,400
May 9, 2023 148.91 149.64 148.20 149.16 144.09 61,200
May 8, 2023 149.72 150.66 148.99 149.39 144.31 71,600
May 5, 2023 148.47 150.00 148.47 149.77 144.68 79,200
May 4, 2023 147.91 149.23 146.69 148.79 143.73 115,200
May 3, 2023 148.51 149.73 147.59 147.74 142.72 72,200
May 2, 2023 149.80 149.98 147.13 148.13 143.09 128,400
May 1, 2023 149.37 151.31 149.37 149.97 144.87 102,500
Apr 28, 2023 149.79 150.58 148.99 149.73 144.64 159,500
Apr 27, 2023 148.44 150.04 148.44 149.95 144.85 108,100
Apr 26, 2023 151.06 151.06 148.00 148.21 143.17 89,500

Related Tickers