Home

Vanguard Utilities ETF (VPU)

183.20
+2.78 (1.54%)
NYSE · Last Trade: Sep 10th, 4:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
9/09/2025179.07180.90178.90180.42113,434180.42
9/08/2025181.21181.21178.51179.16245,699179.16
9/05/2025182.07182.35179.60181.07180,041181.07
9/04/2025182.68183.20180.48181.48182,927181.48
9/03/2025181.28181.94180.73181.74122,143181.74
9/02/2025181.75182.31181.00182.07214,842182.07
8/29/2025183.59183.64182.48182.69149,689182.69
8/28/2025184.84184.85183.22183.52142,281183.52
8/27/2025184.70185.16184.13184.80165,674184.80
8/26/2025184.23184.93183.54184.48115,885184.48
8/25/2025185.62185.99183.94184.11177,628184.11
8/22/2025185.97187.00185.60186.15117,034186.15
8/21/2025186.36187.06184.50185.0598,308185.05
8/20/2025186.37187.35185.54186.24120,906186.24
8/19/2025184.33186.10184.13186.10105,827186.10
8/18/2025185.40186.04184.07184.33133,143184.33
8/15/2025185.64186.09184.20185.22227,403185.22
8/14/2025186.53186.92185.71185.79138,005185.79
8/13/2025186.77187.07185.41187.07188,807187.07
8/12/2025186.26186.65184.90186.61156,861186.61
8/11/2025186.68186.71184.86185.75217,008185.75
8/08/2025187.39187.78185.85186.28272,361186.28
8/07/2025184.60187.44184.19187.03271,374187.03
8/06/2025187.11187.11185.00185.22316,691185.22
8/05/2025188.71189.30186.25186.74325,609186.74
8/04/2025186.24189.12186.13188.61343,089188.61
8/01/2025184.72186.33183.47185.30340,938185.30
7/31/2025183.67185.42183.57185.24221,683185.24
7/30/2025183.33185.78183.31184.10268,625184.10
7/29/2025181.43182.83181.22182.78138,596182.78
7/28/2025182.72182.72180.46180.89150,275180.89
7/25/2025182.38182.83181.92182.66120,310182.66
7/24/2025182.65183.04181.79182.23302,278182.23
7/23/2025185.32185.75181.81182.52239,514182.52
7/22/2025181.99183.79181.90183.76145,557183.76
7/21/2025181.53182.70180.94181.59153,274181.59
7/18/2025178.85181.64178.75181.10178,448181.10
7/17/2025177.34178.50176.91177.92146,528177.92
7/16/2025177.28177.92175.94177.2997,546177.29
7/15/2025178.77178.95176.42177.11195,547177.11
7/14/2025178.00179.38177.34178.95138,317178.95
7/11/2025177.04178.71176.65178.0498,179178.04
7/10/2025176.09178.66176.00178.26146,063178.26
7/09/2025175.99177.30174.89177.01162,343177.01
7/08/2025175.72176.02173.75175.42176,648175.42
7/07/2025176.33177.32176.18177.17241,474177.17
7/03/2025175.74177.51175.49176.9790,687176.97
7/02/2025176.54177.08174.75175.62143,957175.62
7/01/2025176.69177.13174.50177.00209,547177.00
6/30/2025175.21176.61174.49176.51324,777176.51
6/27/2025175.86177.16175.37175.86156,325175.86
6/26/2025174.48175.56174.12175.45296,135175.45
6/25/2025177.51177.61175.04175.29156,328174.06
6/24/2025177.39178.26177.09177.69167,016176.45
6/23/2025175.37177.17175.37177.00112,186175.76
6/20/2025174.86176.20174.68174.74184,096173.52
6/18/2025174.27175.25173.75174.46141,575173.24
6/17/2025174.99175.38172.67173.94131,994172.72
6/16/2025177.01177.76174.41175.21134,209173.99
6/13/2025176.71177.06175.62176.05134,991174.82
6/12/2025175.16177.24175.13177.19110,398175.95
6/11/2025175.57175.69174.72175.21136,697173.99
6/10/2025174.86175.13173.66174.94710,945173.72