VPU - Vanguard Utilities Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019135.93136.20134.14134.20134.20138,500
Jul 18, 2019135.06136.20134.33136.20136.2098,200
Jul 17, 2019134.98135.75134.98135.06135.0689,400
Jul 16, 2019134.81135.16133.90134.57134.5777,000
Jul 15, 2019134.95135.43134.32135.25135.2596,600
Jul 12, 2019135.73135.73134.41134.86134.86101,300
Jul 11, 2019135.53136.08134.52135.61135.61171,100
Jul 10, 2019135.61136.30135.11135.67135.67129,400
Jul 09, 2019135.07135.37134.37135.30135.3065,800
Jul 08, 2019135.10135.59134.39135.21135.21117,700
Jul 05, 2019134.23135.21133.01135.11135.11167,900
Jul 03, 2019134.50135.82134.50135.15135.1578,400
Jul 02, 2019132.95134.36132.74134.20134.2095,100
Jul 01, 2019133.12133.12131.32132.56132.56146,500
Jun 28, 2019132.26133.37132.10132.93132.93117,300
Jun 27, 2019132.43132.53131.66132.20132.20130,600
Jun 26, 2019134.85134.85131.96132.02132.02227,400
Jun 25, 2019135.86135.86134.67134.96134.96126,900
Jun 24, 2019135.91136.09135.26135.70135.70199,400
Jun 21, 2019134.97135.91134.24135.71135.71166,500
Jun 21, 20190.981 Dividend
Jun 20, 2019136.06136.50134.73136.18135.20216,300
Jun 19, 2019133.88135.83133.73135.41134.43382,300
Jun 18, 2019135.36135.36133.40134.22133.25395,300
Jun 17, 2019135.21135.31133.95134.67133.70102,100
Jun 14, 2019133.92135.47133.92135.11134.14206,600
Jun 13, 2019133.84134.37133.07133.95132.99345,600
Jun 12, 2019132.53133.80132.53133.63132.67120,400
Jun 11, 2019132.80133.00131.21131.97131.02105,700
Jun 10, 2019133.33133.41132.19132.80131.84237,800
Jun 07, 2019135.29135.96133.63133.66132.70235,900
Jun 06, 2019133.91134.73133.64134.52133.551,183,300
Jun 05, 2019131.67134.14131.23133.75132.79243,200
Jun 04, 2019131.22131.22128.75131.14130.20153,300
Jun 03, 2019130.04131.11129.47130.95130.01170,700
May 31, 2019128.78129.81128.39129.58128.65194,300
May 30, 2019129.25129.75128.39128.83127.90174,200
May 29, 2019131.20131.26128.84129.12128.19121,600
May 28, 2019133.33133.33130.75130.91129.97205,000
May 24, 2019133.36133.93132.89133.01132.0594,800
May 23, 2019132.30133.17132.28133.17132.21201,200
May 22, 2019131.50132.38131.10132.28131.33106,500
May 21, 2019131.30132.33131.10131.28130.33130,300
May 20, 2019131.24131.82130.71131.14130.20137,700
May 17, 2019129.81131.45129.81130.97130.03127,600
May 16, 2019129.34130.75129.27130.27129.3389,300
May 15, 2019129.76130.25129.48129.54128.61120,600
May 14, 2019130.67130.67129.51129.67128.74166,500
May 13, 2019128.69130.80128.69130.64129.70344,800
May 10, 2019126.89129.29126.80129.28128.35145,100
May 09, 2019127.10127.62126.37127.04126.12179,300
May 08, 2019128.83128.83127.04127.13126.21212,600
May 07, 2019129.15129.47128.34128.92127.99149,700
May 06, 2019129.89130.30129.14129.30128.37200,600
May 03, 2019129.24130.19129.08129.98129.04165,000
May 02, 2019129.25129.78128.28129.08128.15145,100
May 01, 2019130.44130.65129.35129.40128.47109,400
Apr 30, 2019128.68130.79128.55130.72129.78113,200
Apr 29, 2019129.26129.33128.25128.66127.73150,300
Apr 26, 2019129.81130.56129.37129.42128.49146,800
Apr 25, 2019128.26129.60128.00129.23128.30157,800
Apr 24, 2019128.08129.16127.95128.70127.77103,200
Apr 23, 2019127.59128.20127.00127.91126.99103,900
Apr 22, 2019127.49127.87127.16127.39126.47142,100
Apr 18, 2019127.81128.41127.53127.54126.62121,700
Apr 17, 2019127.92128.05127.38127.43126.51120,100
Apr 16, 2019129.53129.76127.60127.84126.92147,600
Apr 15, 2019129.74130.06129.26129.57128.64172,300
Apr 12, 2019128.74129.66127.96129.58128.65108,000
Apr 11, 2019128.30129.01128.23128.91127.9892,400
Apr 10, 2019128.82129.79128.09128.27127.35117,700
Apr 09, 2019128.53128.80128.15128.63127.7071,300
Apr 08, 2019129.19129.30128.20128.41127.48143,200
Apr 05, 2019128.22129.43127.20129.36128.43106,600
Apr 04, 2019128.77128.82127.43128.08127.16119,400
Apr 03, 2019128.53129.07127.66128.60127.67163,800
Apr 02, 2019128.90128.96128.00128.64127.71387,300
Apr 01, 2019129.59129.59128.01128.73127.80275,000
Mar 29, 2019128.91129.69128.50129.60128.67164,600
Mar 28, 2019130.42130.77128.50128.87127.94171,300
Mar 27, 2019131.37131.37129.78130.38129.44220,900
Mar 26, 2019130.53131.35130.31131.18130.24340,100
Mar 25, 2019130.27130.64129.68130.31129.37244,000
Mar 22, 2019129.73130.99129.62130.14129.20287,400
Mar 21, 2019127.95129.59127.78129.38128.45175,900
Mar 21, 20190.945 Dividend
Mar 20, 2019128.82129.86128.24128.89127.02167,100
Mar 19, 2019129.93130.15128.14128.52126.66181,900
Mar 18, 2019130.48130.60129.51130.09128.21154,700
Mar 15, 2019130.16130.84129.48130.42128.53144,200
Mar 14, 2019130.05130.72129.57129.84127.96225,300
Mar 13, 2019129.96130.31129.70129.99128.11164,700
Mar 12, 2019129.35130.06129.12129.90128.02308,100
Mar 11, 2019128.24129.19128.16129.12127.25298,000
Mar 08, 2019127.82128.19126.97128.16126.30163,200
Mar 07, 2019127.53128.40127.35127.65125.80124,400
Mar 06, 2019127.35127.72126.91127.21125.37140,900
Mar 05, 2019127.54127.79127.13127.29125.45390,300
Mar 04, 2019127.63127.79126.33127.61125.76228,300
Mar 01, 2019127.12127.39126.23127.24125.40114,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...