Vanguard Utilities Index Adm (VUIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Jun 20, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Jun 18, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Jun 17, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Jun 14, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Jun 13, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Jun 12, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jun 11, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| Jun 10, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Jun 07, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Jun 06, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Jun 05, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Jun 04, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| Jun 03, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| May 31, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| May 30, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| May 29, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| May 28, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| May 24, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| May 23, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| May 22, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| May 21, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| May 20, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| May 17, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| May 16, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| May 15, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| May 14, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| May 13, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| May 10, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| May 09, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| May 08, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| May 07, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| May 06, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| May 03, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| May 02, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| May 01, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| Apr 30, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Apr 29, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| Apr 26, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Apr 25, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Apr 24, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| Apr 23, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Apr 22, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| Apr 19, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Apr 18, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| Apr 17, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| Apr 16, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Apr 15, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| Apr 12, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| Apr 11, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Apr 10, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Apr 09, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Apr 08, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| Apr 05, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| Apr 04, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Apr 03, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Apr 02, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| Apr 01, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| Mar 28, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Mar 27, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Mar 26, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Mar 25, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| Mar 22, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Mar 21, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| Mar 20, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Mar 19, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| Mar 18, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| Mar 15, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| Mar 14, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| Mar 13, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| Mar 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| Mar 11, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Mar 08, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Mar 07, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Mar 06, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| Mar 05, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| Mar 04, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Mar 01, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Feb 29, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Feb 28, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Feb 27, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| Feb 26, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Feb 23, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Feb 22, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Feb 21, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| Feb 20, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Feb 16, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Feb 15, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Feb 14, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Feb 13, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Feb 12, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Feb 09, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Feb 08, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Feb 07, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Feb 06, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Feb 05, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Feb 02, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Feb 01, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Jan 31, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Jan 30, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.