Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Utilities ETF (VPU)

193.95
+1.35 (0.70%)
NYSE· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026193.27196.31192.94193.95254,277193.95
6/17/2026194.15195.41191.74192.60235,801192.60
6/16/2026194.33197.00194.08195.09324,033195.09
6/15/2026192.85194.95191.55194.00277,094194.00
6/12/2026191.36193.29191.35192.89199,652192.89
6/10/2026191.46191.74190.02190.57299,089190.57
6/09/2026189.45190.96188.71190.60241,190190.60
6/08/2026191.90192.34188.67188.75232,957188.75
6/05/2026191.02193.42190.86192.36277,110192.36
6/04/2026190.50191.33188.21190.85219,336190.85
6/03/2026190.81193.00189.67189.68293,576189.68
6/02/2026187.60191.05187.60190.78261,614190.78
6/01/2026190.64191.06187.11187.11284,937187.11
5/29/20260.02193.93192.07192.66279,671192.66
5/28/2026195.34196.16193.38193.55247,561193.55
5/27/2026196.29196.66195.01195.70204,376195.70
5/26/2026197.38197.81196.60196.65147,371196.65
5/22/2026195.08196.85194.65196.47201,581196.47
5/21/2026193.00195.00192.73194.93186,125194.93
5/20/2026193.28194.19192.45192.92194,737192.92
5/19/2026189.95192.30189.21192.06179,907192.06
5/18/2026190.95191.38188.73190.32199,127190.32
5/15/2026193.75193.75189.94190.20319,240190.20
5/14/2026193.55194.56193.12194.56152,050194.56
5/13/2026194.61194.61192.30193.52229,752193.52
5/12/2026195.34196.49194.25195.91168,265195.91
5/11/2026195.13196.33194.50195.62156,078195.62
5/08/2026196.36196.81193.81193.90232,809193.90
5/07/2026197.90197.90195.10195.44243,228195.44
5/06/2026200.49200.49197.60198.05220,472198.05
5/05/2026201.20202.33200.44200.54162,549200.54
5/04/2026200.31202.49199.31200.51209,963200.51
5/01/2026202.50204.30201.06201.12169,381201.12
4/30/2026198.46202.61198.46202.49296,254202.49
4/29/2026199.69200.22197.18197.60171,138197.60
4/28/2026200.86201.28199.54200.26116,811200.26
4/27/2026200.53201.31200.03200.11157,723200.11
4/24/2026199.30200.43198.37199.84217,923199.84
4/23/2026195.97199.85195.97199.69257,822199.69
4/22/2026195.79197.28193.67194.34222,863194.34
4/21/2026198.69198.69194.37194.44211,770194.44
4/20/2026199.62200.52197.71198.05177,040198.05
4/17/2026200.40200.40197.59199.70249,713199.70
4/16/2026199.21200.65198.46200.51238,607200.51
4/15/2026200.41200.41198.60199.25201,325199.25
4/14/2026200.47201.25198.49200.91298,839200.91
4/13/2026202.22202.55199.29200.25202,763200.25
4/10/2026203.31204.89202.47202.89163,679202.89
4/09/2026201.76205.85201.76203.63183,741203.63
4/08/2026200.39202.09198.84202.09170,587202.09
4/07/2026198.88200.57198.88199.98142,955199.98
4/06/2026199.42200.68199.19199.40161,663199.40
4/02/2026198.63200.99198.48200.14225,404200.14
4/01/2026197.75199.75197.61198.97320,628198.97
3/31/2026197.79198.14195.44198.14439,794198.14
3/30/2026198.87199.86197.50198.11291,185198.11
3/27/2026196.07198.88195.78196.88310,334196.88
3/26/2026195.34196.55194.51195.92372,858195.92
3/25/2026196.30197.11195.38195.48297,517195.48
3/24/2026192.70196.70192.14194.89380,151194.89
3/23/2026195.01196.56193.74194.78447,768193.50