Indicators

Utilities ETF Vanguard (NY: VPU )

173.33 +1.73 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.25	33.54	32.93	33.50	240,602	+0.34(+1.03%)
May 28, 2009	32.63	33.31	32.62	33.16	288,532	+0.60(+1.84%)
May 27, 2009	33.24	33.24	32.51	32.56	206,535	-0.58(-1.75%)
May 26, 2009	32.32	33.14	31.93	33.14	423,999	+0.91(+2.82%)
May 22, 2009	32.06	32.51	32.00	32.23	333,283	+0.17(+0.52%)
May 21, 2009	32.14	32.26	31.87	32.06	366,621	-0.33(-1.02%)
May 20, 2009	33.00	33.10	32.38	32.39	511,470	-0.49(-1.49%)
May 19, 2009	32.48	33.06	32.36	32.88	331,930	+0.56(+1.74%)
May 18, 2009	32.42	32.56	31.99	32.32	259,244	-0.02(-0.07%)
May 15, 2009	32.82	32.83	31.99	32.35	376,943	-0.66(-1.99%)
May 14, 2009	33.21	33.34	32.67	33.00	299,993	-0.10(-0.31%)
May 13, 2009	33.72	33.85	33.06	33.11	308,773	-0.76(-2.24%)
May 12, 2009	34.08	34.12	33.72	33.86	294,543	-0.06(-0.18%)
May 11, 2009	33.69	34.16	33.69	33.92	462,091	-0.13(-0.37%)
May 08, 2009	33.76	34.61	33.73	34.05	288,582	+0.56(+1.68%)
May 07, 2009	33.42	33.67	33.30	33.49	299,023	+0.17(+0.50%)
May 06, 2009	33.60	33.60	33.13	33.32	638,576	-0.06(-0.18%)
May 05, 2009	33.40	33.51	33.04	33.38	421,024	-0.13(-0.39%)
May 04, 2009	33.15	33.51	32.92	33.51	376,316	+0.54(+1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.