Skip to main content

Utilities ETF Vanguard (NY: VPU )

133.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 134.21 134.21 132.10 133.76 320,341 -0.61(-0.45%)
Feb 29, 2024 134.86 135.58 133.83 134.37 148,597 +0.10(+0.07%)
Feb 28, 2024 133.68 134.44 133.38 134.27 182,997 +0.49(+0.37%)
Feb 27, 2024 131.99 133.89 131.62 133.78 197,550 +2.47(+1.88%)
Feb 26, 2024 133.47 133.47 131.10 131.31 202,338 -2.50(-1.87%)
Feb 23, 2024 133.35 134.50 133.02 133.81 472,238 +0.72(+0.54%)
Feb 22, 2024 133.29 133.63 132.12 133.09 159,555 -1.07(-0.80%)
Feb 21, 2024 133.27 134.39 132.81 134.16 139,991 +1.61(+1.21%)
Feb 20, 2024 132.50 134.07 132.17 132.55 188,303 -0.10(-0.08%)
Feb 16, 2024 132.72 133.25 131.42 132.65 223,823 -0.10(-0.08%)
Feb 15, 2024 130.96 132.81 130.95 132.75 252,369 +2.24(+1.72%)
Feb 14, 2024 130.16 130.72 129.54 130.51 334,703 +0.72(+0.55%)
Feb 13, 2024 131.18 131.73 128.05 129.79 417,619 -2.33(-1.76%)
Feb 12, 2024 130.46 132.12 130.24 132.12 256,069 +1.63(+1.25%)
Feb 09, 2024 129.59 130.59 129.35 130.49 199,709 +0.57(+0.44%)
Feb 08, 2024 130.40 130.40 128.82 129.92 232,706 -0.82(-0.63%)
Feb 07, 2024 131.06 131.28 130.10 130.74 152,014 +0.07(+0.05%)
Feb 06, 2024 130.05 131.00 129.64 130.67 207,857 +0.60(+0.46%)
Feb 05, 2024 131.70 131.75 130.06 130.07 219,643 -2.84(-2.14%)
Feb 02, 2024 133.79 134.21 132.02 132.91 396,401 -2.31(-1.71%)
Feb 01, 2024 132.16 135.24 131.75 135.22 279,188 +2.72(+2.05%)
Jan 31, 2024 133.94 134.65 131.96 132.50 1,195,102 -0.48(-0.36%)
Jan 30, 2024 132.78 133.81 131.93 132.98 816,589 -0.13(-0.10%)
Jan 29, 2024 132.22 133.54 131.50 133.11 231,357 +0.93(+0.70%)
Jan 26, 2024 132.12 132.72 131.82 132.18 191,906 +0.29(+0.22%)
Jan 25, 2024 131.00 131.89 130.16 131.89 206,062 +2.33(+1.80%)
Jan 24, 2024 132.23 132.48 129.37 129.56 267,633 -1.86(-1.42%)
Jan 23, 2024 131.35 131.90 130.75 131.42 257,443 +0.24(+0.18%)
Jan 22, 2024 131.67 132.67 130.68 131.18 242,873 -0.45(-0.34%)
Jan 19, 2024 132.07 132.07 130.83 131.63 246,400 -0.15(-0.11%)
Jan 18, 2024 132.64 132.64 131.10 131.78 195,552 -1.32(-0.99%)
Jan 17, 2024 134.29 135.36 132.19 133.10 189,474 -1.93(-1.43%)
Jan 16, 2024 136.07 136.27 134.76 135.03 249,744 -1.62(-1.19%)
Jan 12, 2024 136.73 137.33 136.20 136.65 191,605 +0.75(+0.55%)
Jan 11, 2024 138.71 138.71 135.50 135.90 250,057 -3.23(-2.32%)
Jan 10, 2024 139.25 139.80 138.73 139.13 263,201 -0.12(-0.09%)
Jan 09, 2024 139.54 139.76 138.86 139.25 171,643 -1.08(-0.77%)
Jan 08, 2024 139.10 140.40 138.74 140.33 202,127 +1.10(+0.79%)
Jan 05, 2024 138.73 140.06 138.06 139.23 225,471 +0.43(+0.31%)
Jan 04, 2024 139.58 140.14 138.73 138.80 210,243 -0.61(-0.44%)
Jan 03, 2024 138.63 139.69 137.97 139.41 175,997 +0.51(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.