Canada markets closed

Vanguard Utilities Index Fund ETF Shares (VPU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
156.62-0.27 (-0.17%)
At close: 04:00PM EDT
155.16 -1.44 (-0.92%)
After hours: 04:04PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024157.25157.25156.37156.62156.62128,605
May 17, 2024156.75157.32156.11156.89156.89163,000
May 16, 2024157.31158.07156.61156.75156.75122,700
May 15, 2024156.61157.73156.35157.23157.23312,300
May 14, 2024155.28155.62154.30155.02155.02168,400
May 13, 2024155.19156.00154.46154.73154.73212,600
May 10, 2024155.47155.86154.28154.59154.59195,100
May 09, 2024152.39154.93152.07154.89154.89247,900
May 08, 2024150.59152.55150.49152.39152.39233,200
May 07, 2024150.02151.16149.88151.04151.04162,000
May 06, 2024149.20149.61148.25149.51149.51202,200
May 03, 2024148.57149.09147.57148.68148.68143,400
May 02, 2024147.26147.72146.13147.56147.56271,300
May 01, 2024144.66147.91144.34146.51146.51168,500
Apr 30, 2024144.98145.98143.92144.84144.8491,800
Apr 29, 2024144.45145.86144.45145.68145.68129,300
Apr 26, 2024145.06145.28143.53143.53143.53161,300
Apr 25, 2024144.15145.63143.19145.18145.18130,400
Apr 24, 2024142.77145.13141.84144.69144.69120,400
Apr 23, 2024142.90144.52142.63143.77143.77136,300
Apr 22, 2024141.69143.46140.90143.09143.09111,800
Apr 19, 2024139.86142.00139.86141.62141.62131,500
Apr 18, 2024139.18140.01138.41139.52139.52136,300
Apr 17, 2024136.95139.20136.75138.84138.84114,900
Apr 16, 2024137.69137.69135.67136.04136.04130,500
Apr 15, 2024140.13140.76137.44137.94137.94153,700
Apr 12, 2024140.57141.00138.69139.22139.22136,700
Apr 11, 2024141.33141.51139.39140.29140.2991,400
Apr 10, 2024140.75141.08139.46140.53140.53178,200
Apr 09, 2024142.85143.55142.27143.15143.15248,800
Apr 08, 2024141.72142.80141.51142.56142.56157,400
Apr 05, 2024140.36141.99139.64141.70141.70235,000
Apr 04, 2024142.44143.00140.21141.09141.09165,700
Apr 03, 2024141.83142.33140.97141.46141.46166,900
Apr 02, 2024141.41142.65141.38141.93141.93174,600
Apr 01, 2024142.71142.71140.94141.78141.78466,800
Mar 28, 2024141.42142.78141.20142.58142.58358,700
Mar 27, 2024138.73141.45138.73141.42141.42232,600
Mar 26, 2024139.53139.98137.68137.74137.74198,200
Mar 25, 2024138.98139.48138.60139.42139.42113,200
Mar 22, 2024139.36139.59138.56138.66138.6686,900
Mar 22, 20241.096 Dividend
Mar 21, 2024140.16141.05139.58139.58138.48157,300
Mar 20, 2024139.19140.21138.89139.70138.60125,600
Mar 19, 2024138.28139.47138.18139.31138.22165,800
Mar 18, 2024137.77138.91136.96138.02136.94122,400
Mar 15, 2024137.00138.28136.83137.62136.54103,200
Mar 14, 2024138.43138.61136.48137.57136.49101,100
Mar 13, 2024138.56139.70138.29138.58137.49178,300
Mar 12, 2024138.58138.70136.88137.72136.64158,600
Mar 11, 2024138.22139.37137.67138.95137.86334,300
Mar 08, 2024138.51138.74137.29138.29137.20268,900
Mar 07, 2024138.16138.51137.82137.99136.91151,800
Mar 06, 2024136.57137.69136.47137.02135.94156,000
Mar 05, 2024136.42138.67135.19135.71134.64279,600
Mar 04, 2024133.26136.23133.26135.99134.92200,600
Mar 01, 2024134.21134.21132.10133.76132.71320,300
Feb 29, 2024134.86135.58133.83134.37133.31148,600
Feb 28, 2024133.68134.44133.39134.27133.22183,300
Feb 27, 2024131.99133.89131.62133.78132.73197,600
Feb 26, 2024133.47133.47131.10131.31130.28202,300
Feb 23, 2024133.35134.50133.02133.81132.76472,200
Feb 22, 2024133.29133.63132.12133.09132.04159,600
Feb 21, 2024133.27134.39132.81134.16133.11140,000
Feb 20, 2024132.50134.07132.17132.55131.51188,300
Feb 16, 2024132.72133.25131.42132.65131.61223,800
Feb 15, 2024130.96132.81130.95132.75131.71252,400
Feb 14, 2024130.16130.72129.54130.51129.49334,700
Feb 13, 2024131.18131.73128.05129.79128.77417,600
Feb 12, 2024130.46132.12130.24132.12131.08256,100
Feb 09, 2024129.59130.59129.35130.49129.47199,600
Feb 08, 2024130.40130.40128.82129.92128.90232,700
Feb 07, 2024131.06131.28130.10130.74129.71152,000
Feb 06, 2024130.05131.00129.64130.67129.64207,900
Feb 05, 2024131.70131.75130.06130.07129.05219,600
Feb 02, 2024133.79134.21132.02132.91131.87396,400
Feb 01, 2024132.16135.24131.75135.22134.16279,200
Jan 31, 2024133.94134.65131.96132.50131.461,195,100
Jan 30, 2024132.78133.81131.93132.98131.94816,600
Jan 29, 2024132.22133.54131.50133.11132.06231,400
Jan 26, 2024132.12132.72131.82132.18131.14191,900
Jan 25, 2024131.00131.89130.16131.89130.85206,100
Jan 24, 2024132.23132.48129.37129.56128.54267,600
Jan 23, 2024131.35131.90130.75131.42130.39257,400
Jan 22, 2024131.67132.67130.68131.18130.15242,900
Jan 19, 2024132.07132.07130.83131.63130.60246,400
Jan 18, 2024132.64132.64131.10131.78130.75195,600
Jan 17, 2024134.29135.36132.19133.10132.05189,500
Jan 16, 2024136.07136.27134.76135.03133.97249,700
Jan 12, 2024136.73137.33136.20136.65135.58191,600
Jan 11, 2024138.71138.71135.50135.90134.83250,100
Jan 10, 2024139.25139.80138.73139.13138.04263,200
Jan 09, 2024139.54139.76138.86139.25138.16171,600
Jan 08, 2024139.10140.40138.74140.33139.23202,100
Jan 05, 2024138.73140.06138.06139.23138.14225,500
Jan 04, 2024139.58140.14138.73138.80137.71210,200
Jan 03, 2024138.63139.69137.97139.41138.32176,000
Jan 02, 2024136.35139.27136.25138.90137.81331,100
Dec 29, 2023136.97137.35136.21137.07135.99219,700
Dec 28, 2023136.11137.49136.00137.33136.25251,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...