Utilities ETF Vanguard (NY: VPU )

147.24 USD +1.13 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 146.75 147.32 144.75 147.24 158,129 +1.13(+0.77%)
Dec 02, 2021 144.66 147.35 144.66 146.11 220,281 +2.01(+1.39%)
Dec 01, 2021 144.67 147.71 144.07 144.10 440,318 +0.17(+0.12%)
Nov 30, 2021 147.48 147.55 143.81 143.93 352,701 -4.27(-2.88%)
Nov 29, 2021 146.98 148.52 146.18 148.20 208,481 +2.02(+1.38%)
Nov 26, 2021 147.44 148.13 145.83 146.18 240,816 -2.48(-1.67%)
Nov 24, 2021 148.60 148.94 147.79 148.66 106,988 +0.06(+0.04%)
Nov 23, 2021 148.39 149.28 147.70 148.60 154,830 +0.20(+0.13%)
Nov 22, 2021 147.41 149.26 147.07 148.40 162,203 +0.89(+0.60%)
Nov 19, 2021 146.84 147.78 146.36 147.51 138,100 +0.92(+0.63%)
Nov 18, 2021 147.07 146.60 146.07 146.59 167,879 -0.84(-0.57%)
Nov 17, 2021 146.85 147.56 146.24 147.43 170,327 +0.14(+0.10%)
Nov 16, 2021 148.14 148.31 147.19 147.29 200,885 -0.64(-0.43%)
Nov 15, 2021 146.77 148.06 146.48 147.93 175,220 +1.77(+1.21%)
Nov 12, 2021 146.25 146.48 145.56 146.16 143,494 -0.12(-0.08%)
Nov 11, 2021 146.99 146.99 145.54 146.28 131,000 -0.69(-0.47%)
Nov 10, 2021 145.88 146.97 172,684 +1.14(+0.78%)
Nov 09, 2021 145.35 146.20 144.99 145.83 161,920 +0.75(+0.52%)
Nov 08, 2021 147.47 147.47 144.39 145.08 219,416 -1.95(-1.33%)
Nov 05, 2021 146.22 147.79 146.10 147.03 214,971 +1.23(+0.84%)
Nov 04, 2021 146.30 146.61 144.37 145.80 170,613 -0.83(-0.57%)
Nov 03, 2021 146.56 147.19 145.45 146.63 155,158 -0.32(-0.22%)
Nov 02, 2021 147.46 147.56 145.99 146.95 133,523 +0.04(+0.03%)
Nov 01, 2021 146.14 147.27 145.86 146.91 169,474 +0.65(+0.44%)
Oct 29, 2021 146.96 147.68 145.60 146.26 120,410 -0.78(-0.53%)
Oct 28, 2021 145.84 147.10 145.84 147.04 128,129 +0.95(+0.65%)
Oct 27, 2021 147.35 147.59 145.96 146.09 162,547 -0.86(-0.59%)
Oct 26, 2021 146.54 146.95 140,160 +0.62(+0.42%)
Oct 25, 2021 146.72 147.15 146.02 146.33 153,274 -0.54(-0.37%)
Oct 22, 2021 146.44 147.08 146.17 146.87 123,293 +0.84(+0.58%)
Oct 21, 2021 146.08 146.52 145.91 146.03 102,722 -0.07(-0.05%)
Oct 20, 2021 144.26 146.69 144.21 146.10 151,936 +2.16(+1.50%)
Oct 19, 2021 143.23 144.13 143.01 143.94 137,170 +1.61(+1.13%)
Oct 18, 2021 142.80 143.03 141.62 142.33 176,377 -1.33(-0.93%)
Oct 15, 2021 144.40 144.83 143.52 143.66 211,754 -0.28(-0.19%)
Oct 14, 2021 142.88 144.25 142.55 143.94 148,544 +1.63(+1.15%)
Oct 13, 2021 140.76 142.35 140.02 142.31 254,724 +1.69(+1.20%)
Oct 12, 2021 139.84 140.93 139.47 140.62 140,757 +0.94(+0.67%)
Oct 11, 2021 141.00 141.06 139.50 139.68 192,536 -1.84(-1.30%)
Oct 08, 2021 142.53 142.62 141.47 141.52 155,011 -1.01(-0.71%)
Oct 07, 2021 143.23 144.40 142.35 142.53 174,474 -0.55(-0.38%)
Oct 06, 2021 140.45 143.14 139.67 143.08 215,326 +2.09(+1.48%)
Oct 05, 2021 141.42 141.95 140.79 140.99 195,642 -0.18(-0.13%)
Oct 04, 2021 139.27 141.63 139.15 141.17 340,440 +1.96(+1.41%)
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.