Vanguard Utilities ETF (VPU)

171.00
-1.14 (-0.66%)
NYSE · Last Trade: Oct 1st, 2:33 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026172.66172.99170.97171.00562,688171.00
9/29/2026169.97172.47169.37172.14430,218172.14
9/28/2026171.39171.39169.40170.29566,979170.29
9/25/2026170.96171.78169.78171.48496,402171.48
9/24/2026172.74172.81170.76170.82553,153170.82
9/23/2026175.24175.24172.30172.45587,486172.45
9/22/2026177.29178.22176.62176.86253,233175.60
9/21/2026178.29178.67177.26177.38275,718176.12
9/18/2026179.64179.64177.97177.98267,071176.71
9/17/2026179.87180.80179.08180.43224,959179.15
9/16/2026179.96180.27178.20178.95370,338177.68
9/15/2026181.23181.25178.72178.821,888,634177.55
9/14/2026183.21183.36180.56180.77294,790179.48
9/11/2026185.48185.60182.95183.19207,950181.89
9/10/2026185.98187.01183.93184.01349,233182.70
9/09/2026187.98188.35185.32185.89265,879184.57
9/08/2026186.30189.10186.30188.09363,842186.75
9/04/2026185.32186.96185.31186.35225,186185.03
9/03/2026185.03186.60185.03186.07201,292184.75
9/02/2026183.71184.78181.99184.65307,261183.34
9/01/2026183.14184.43182.40184.24235,292182.93
8/31/2026181.91183.54181.33182.86369,117181.56
8/28/2026187.39187.64184.19184.76297,971183.45
8/27/2026187.09187.12185.69186.74265,578185.41
8/26/2026187.39189.07187.30188.05137,246186.71
8/25/2026187.12188.04186.44187.32127,951185.99
8/24/2026185.55187.04184.77186.88302,417185.55
8/21/2026189.81189.81185.03185.03320,974183.71
8/20/2026189.64191.28189.20189.31188,245187.96
8/19/2026191.12191.75189.52190.36196,818189.01
8/18/2026191.99193.00190.05190.24216,069188.89
8/17/2026191.26191.31189.68191.01180,005189.65
8/14/2026190.44192.14190.44191.73278,708190.37
8/13/2026189.93191.31189.85190.62178,325189.26
8/12/2026189.45190.21189.01189.77223,027188.42
8/11/2026186.81189.26186.66188.87178,154187.53
8/10/2026188.00188.35186.41186.80363,596185.47
8/07/2026187.36189.88185.89188.86334,472187.52
8/06/2026190.39191.24186.80187.64484,154186.31
8/05/2026190.67190.67187.16188.61336,055187.27
8/04/2026191.22191.37188.24190.54529,349189.19
8/03/2026191.15192.74189.60191.55321,549190.19
7/31/2026192.57192.88191.21191.22379,371189.86
7/30/2026194.50194.94191.44192.58249,420191.21
7/29/2026197.24197.24192.85193.47167,181192.09
7/28/2026197.68199.94196.22196.22179,376194.82
7/27/2026199.09199.47196.50197.01184,339195.61
7/24/2026200.00201.09198.80199.46189,791198.04
7/23/2026197.60199.97197.10199.43146,531198.01
7/22/2026195.09198.59195.09198.41257,393197.00
7/21/2026194.00194.59193.00194.22178,195192.84
7/20/2026195.81197.25193.72194.21284,422192.83
7/17/2026197.73199.22194.79195.22183,447193.83
7/16/2026195.57197.06195.13196.49258,833195.09
7/15/2026197.68198.57195.32195.62171,651194.23
7/14/2026198.41200.00196.95197.39196,512195.99
7/13/2026196.39198.20196.39197.48163,602196.07
7/10/2026195.02196.60195.02196.17137,990194.78
7/09/2026196.62197.01194.80194.97157,815193.58
7/08/2026197.38197.64195.58195.85236,003194.46
7/07/2026196.72199.85196.72197.25234,870195.85
7/06/2026197.29197.94194.94195.62220,802194.23
7/02/2026194.48197.72194.48197.54272,003196.13
7/01/2026195.74195.86193.00193.38315,845192.00