Vanguard Utilities ETF (VPU)

194.21
-1.01 (-0.52%)
NYSE· Last Trade: Jul 21st, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/2026195.81197.25193.72194.21284,422194.21
7/17/2026197.73199.22194.79195.22183,447195.22
7/16/2026195.57197.06195.13196.49258,833196.49
7/15/2026197.68198.57195.32195.62171,651195.62
7/14/2026198.41200.00196.95197.39196,512197.39
7/13/2026196.39198.20196.39197.48163,602197.48
7/10/2026195.02196.60195.02196.17137,990196.17
7/09/2026196.62197.01194.80194.97157,815194.97
7/08/2026197.38197.64195.58195.85236,003195.85
7/07/2026196.72199.85196.72197.25234,870197.25
7/06/2026197.29197.94194.94195.62220,802195.62
7/02/2026194.48197.72194.48197.54272,003197.54
7/01/2026195.74195.86193.00193.38315,845193.38
6/30/2026198.10198.43195.73195.73282,606195.73
6/29/2026199.47200.00197.75198.78187,214198.78
6/26/2026198.52199.66198.25199.66245,507199.66
6/25/2026197.22199.50196.67198.16228,272198.16
6/24/2026195.65197.06195.11196.86135,767196.86
6/23/2026194.78196.86193.88196.29204,125194.99
6/22/2026193.94195.85193.94194.82159,754193.53
6/18/2026193.27196.31192.94193.95254,277192.66
6/17/2026194.15195.41191.74192.60235,801191.32
6/16/2026194.33197.00194.08195.09324,033193.80
6/15/2026192.85194.95191.55194.00277,094192.71
6/12/2026191.36193.29191.35192.89199,652191.61
6/11/2026191.38192.80190.65190.70234,489189.44
6/10/2026191.46191.74190.02190.57299,089189.31
6/09/2026189.45190.96188.71190.60241,190189.34
6/08/2026191.90192.34188.67188.75232,957187.50
6/05/2026191.02193.42190.86192.36277,110191.09
6/04/2026190.50191.33188.21190.85219,336189.59
6/03/2026190.81193.00189.67189.68293,576188.42
6/02/2026187.60191.05187.60190.78261,614189.52
6/01/2026190.64191.06187.11187.11284,947185.87
5/29/20260.02193.93192.07192.66279,671191.38
5/28/2026195.34196.16193.38193.55247,561192.27
5/27/2026196.29196.66195.01195.70204,376194.40
5/26/2026197.38197.81196.60196.65147,371195.35
5/22/2026195.08196.85194.65196.47201,581195.17
5/21/2026193.00195.00192.73194.93186,125193.64
5/20/2026193.28194.19192.45192.92194,737191.64
5/19/2026189.95192.30189.21192.06179,907190.79
5/18/2026190.95191.38188.73190.32199,127189.06
5/15/2026193.75193.75189.94190.20319,240188.94
5/14/2026193.55194.56193.12194.56152,050193.27
5/13/2026194.61194.61192.30193.52229,752192.24
5/12/2026195.34196.49194.25195.91168,265194.61
5/11/2026195.13196.33194.50195.62156,078194.32
5/08/2026196.36196.81193.81193.90232,809192.62
5/07/2026197.90197.90195.10195.44243,228194.15
5/06/2026200.49200.49197.60198.05220,472196.74
5/05/2026201.20202.33200.44200.54162,549199.21
5/04/2026200.31202.49199.31200.51209,963199.18
5/01/2026202.50204.30201.06201.12169,381199.79
4/30/2026198.46202.61198.46202.49296,254201.15
4/29/2026199.69200.22197.18197.60171,138196.29
4/28/2026200.86201.28199.54200.26116,811198.93
4/27/2026200.53201.31200.03200.11157,723198.78
4/24/2026199.30200.43198.37199.84217,923198.51
4/23/2026195.97199.85195.97199.69257,822198.37
4/22/2026195.79197.28193.67194.34222,863193.05
4/21/2026198.69198.69194.37194.44211,770193.15