VPU - Vanguard Utilities Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019131.24131.82130.71131.14131.14137,702
May 17, 2019129.81131.45129.81130.97130.97127,600
May 16, 2019129.34130.75129.27130.27130.2789,300
May 15, 2019129.76130.25129.48129.54129.54120,600
May 14, 2019130.67130.67129.51129.67129.67166,500
May 13, 2019128.69130.80128.69130.64130.64344,800
May 10, 2019126.89129.29126.80129.28129.28145,100
May 09, 2019127.10127.62126.37127.04127.04179,300
May 08, 2019128.83128.83127.04127.13127.13212,600
May 07, 2019129.15129.47128.34128.92128.92149,700
May 06, 2019129.89130.30129.14129.30129.30200,600
May 03, 2019129.24130.19129.08129.98129.98165,000
May 02, 2019129.25129.78128.28129.08129.08145,100
May 01, 2019130.44130.65129.35129.40129.40109,400
Apr 30, 2019128.68130.79128.55130.72130.72113,200
Apr 29, 2019129.26129.33128.25128.66128.66150,300
Apr 26, 2019129.81130.56129.37129.42129.42146,800
Apr 25, 2019128.26129.60128.00129.23129.23157,800
Apr 24, 2019128.08129.16127.95128.70128.70103,200
Apr 23, 2019127.59128.20127.00127.91127.91103,900
Apr 22, 2019127.49127.87127.16127.39127.39142,100
Apr 18, 2019127.81128.41127.53127.54127.54121,700
Apr 17, 2019127.92128.05127.38127.43127.43120,100
Apr 16, 2019129.53129.76127.60127.84127.84147,600
Apr 15, 2019129.74130.06129.26129.57129.57172,300
Apr 12, 2019128.74129.66127.96129.58129.58108,000
Apr 11, 2019128.30129.01128.23128.91128.9192,400
Apr 10, 2019128.82129.79128.09128.27128.27117,700
Apr 09, 2019128.53128.80128.15128.63128.6371,300
Apr 08, 2019129.19129.30128.20128.41128.41143,200
Apr 05, 2019128.22129.43127.20129.36129.36106,600
Apr 04, 2019128.77128.82127.43128.08128.08119,400
Apr 03, 2019128.53129.07127.66128.60128.60163,800
Apr 02, 2019128.90128.96128.00128.64128.64387,300
Apr 01, 2019129.59129.59128.01128.73128.73275,000
Mar 29, 2019128.91129.69128.50129.60129.60164,600
Mar 28, 2019130.42130.77128.50128.87128.87171,300
Mar 27, 2019131.37131.37129.78130.38130.38220,900
Mar 26, 2019130.53131.35130.31131.18131.18340,100
Mar 25, 2019130.27130.64129.68130.31130.31244,000
Mar 22, 2019129.73130.99129.62130.14130.14287,400
Mar 21, 2019127.95129.59127.78129.38129.38175,900
Mar 21, 20190.945 Dividend
Mar 20, 2019128.82129.86128.24128.89127.94167,100
Mar 19, 2019129.93130.15128.14128.52127.58181,900
Mar 18, 2019130.48130.60129.51130.09129.14154,700
Mar 15, 2019130.16130.84129.48130.42129.46144,200
Mar 14, 2019130.05130.72129.57129.84128.89225,300
Mar 13, 2019129.96130.31129.70129.99129.04164,700
Mar 12, 2019129.35130.06129.12129.90128.95308,100
Mar 11, 2019128.24129.19128.16129.12128.17298,000
Mar 08, 2019127.82128.19126.97128.16127.22163,200
Mar 07, 2019127.53128.40127.35127.65126.71124,400
Mar 06, 2019127.35127.72126.91127.21126.28140,900
Mar 05, 2019127.54127.79127.13127.29126.36390,300
Mar 04, 2019127.63127.79126.33127.61126.67228,300
Mar 01, 2019127.12127.39126.23127.24126.31114,900
Feb 28, 2019126.34127.31125.74126.95126.02240,700
Feb 27, 2019125.95126.61125.69126.36125.4385,400
Feb 26, 2019126.74126.74125.64126.12125.20168,600
Feb 25, 2019127.30127.30125.94126.42125.49345,000
Feb 22, 2019126.78127.30126.17127.28126.35221,000
Feb 21, 2019125.17126.61124.84126.43125.50251,800
Feb 20, 2019125.00125.75124.26125.53124.611,158,700
Feb 19, 2019124.25125.17124.06124.96124.04528,500
Feb 15, 2019124.12124.55123.86124.26123.35329,900
Feb 14, 2019124.04124.36123.46123.72122.81134,400
Feb 13, 2019124.00124.20123.40123.89122.98151,700
Feb 12, 2019124.26124.88123.47124.19123.28260,400
Feb 11, 2019124.05124.58123.60124.02123.11176,400
Feb 08, 2019123.22124.15123.07124.15123.24127,000
Feb 07, 2019121.79123.48121.51123.47122.56130,800
Feb 06, 2019122.20122.29121.36121.84120.95122,300
Feb 05, 2019122.08122.42121.44122.15121.25156,900
Feb 04, 2019121.42122.01120.40121.99121.10454,800
Feb 01, 2019121.96122.21120.77121.79120.90136,400
Jan 31, 2019119.86122.61119.46122.21121.31195,700
Jan 30, 2019118.90120.30118.66119.75118.87128,000
Jan 29, 2019119.02119.49118.60118.99118.12202,300
Jan 28, 2019119.32119.57118.20118.65117.78107,000
Jan 25, 2019120.48120.68119.05119.25118.38179,500
Jan 24, 2019120.20120.93119.28120.84119.95195,200
Jan 23, 2019119.00120.24119.00120.18119.30113,100
Jan 22, 2019118.83119.63117.86118.90118.03176,700
Jan 18, 2019118.92119.12118.32118.83117.96130,700
Jan 17, 2019117.89118.80117.82118.71117.84109,700
Jan 16, 2019117.31118.04116.75118.00117.13121,000
Jan 15, 2019115.75117.80115.57117.56116.70167,300
Jan 14, 2019117.38117.38115.00116.03115.18237,900
Jan 11, 2019118.95119.00118.00118.54117.67291,600
Jan 10, 2019117.64119.19117.48119.13118.26148,500
Jan 09, 2019118.07118.50117.17117.42116.56203,900
Jan 08, 2019116.73118.32116.36118.22117.35196,000
Jan 07, 2019116.90117.29116.20116.71115.85208,300
Jan 04, 2019115.33117.57115.33117.57116.71198,400
Jan 03, 2019115.65116.59115.25115.77114.92220,800
Jan 02, 2019117.12117.22115.05115.64114.79331,700
Dec 31, 2018117.75117.94116.58117.83116.97601,200
Dec 28, 2018117.73118.65117.12117.45116.59209,800
Dec 27, 2018116.34117.30114.36117.29116.43325,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...