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

Vanguard Utilities ETF (VPU)

201.12
-1.37 (-0.68%)
NYSE · Last Trade: May 1st, 8:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026202.50204.30201.06201.12169,371201.12
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
3/20/2026200.42201.08191.87192.75507,494191.49
3/19/2026200.88202.13198.69200.77316,439199.45
3/18/2026202.80203.16201.48201.48355,698200.16
3/17/2026204.79205.25202.99203.11278,548201.78
3/16/2026204.38204.79202.55203.71330,217202.37
3/13/2026202.07203.93202.07202.59277,594201.26
3/12/2026198.40202.87198.40200.63227,058199.31
3/11/2026200.64200.64198.55199.30202,816197.99
3/10/2026201.38202.95200.66200.84289,370199.52
3/09/2026200.80202.56198.70202.12250,006200.79
3/06/2026201.22202.54199.98201.60224,477200.28
3/05/2026202.86202.86200.71202.48318,881201.15
3/04/2026203.28204.74201.94204.13300,095202.79
3/03/2026201.44204.72198.45203.22447,513201.89
3/02/2026204.43205.95204.35204.47436,237203.13
2/27/2026203.61206.10203.50205.87317,803204.52
2/26/2026203.97204.66202.65203.78243,129202.44
2/25/2026203.97204.81201.24204.55284,311203.21
2/24/2026201.64203.89200.00203.79267,020202.45
2/23/2026200.56202.92200.38201.69242,085200.37
2/20/2026200.24200.86198.41200.31130,869199.00
2/19/2026198.11199.70198.01199.51157,936198.20
2/18/2026200.89201.18197.17197.39264,831196.10
2/17/2026202.34203.50200.32200.87372,690199.55
2/13/2026195.94201.63195.82201.32417,190200.00
2/12/2026193.89197.95193.82196.13346,818194.84
2/11/2026192.44193.32191.41193.23309,231191.96
2/10/2026189.78193.00189.11191.63249,631190.37
2/09/2026188.16189.06186.99188.70308,509187.46
2/06/2026189.03190.30186.78188.11212,534186.88
2/05/2026187.46188.11186.09187.11257,564185.88
2/04/2026188.87189.46186.63186.96276,117185.73
2/03/2026185.43188.58185.43187.94241,735186.71
2/02/2026188.07188.77184.93185.22379,058184.01