Vanguard Utilities ETF (VPU)

200.51
+1.26 (0.63%)
NYSE · Last Trade: Apr 16th, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/2026200.41200.41198.60199.25201,325199.25
4/14/2026200.47201.25198.49200.91298,839200.91
4/13/2026202.22202.55199.29200.25202,763200.25
4/10/2026203.31204.89202.47202.89163,679202.89
4/09/2026201.76205.85201.76203.63183,741203.63
4/08/2026200.39202.09198.84202.09170,587202.09
4/07/2026198.88200.57198.88199.98142,955199.98
4/06/2026199.42200.68199.19199.40161,663199.40
4/02/2026198.63200.99198.48200.14225,404200.14
4/01/2026197.75199.75197.61198.97320,628198.97
3/31/2026197.79198.14195.44198.14439,794198.14
3/30/2026198.87199.86197.50198.11291,185198.11
3/27/2026196.07198.88195.78196.88310,334196.88
3/26/2026195.34196.55194.51195.92372,858195.92
3/25/2026196.30197.11195.38195.48297,517195.48
3/24/2026192.70196.70192.14194.89380,151194.89
3/23/2026195.01196.56193.74194.78447,768194.78
3/20/2026200.42201.08191.87192.75507,494192.75
3/19/2026200.88202.13198.69200.77316,439200.77
3/18/2026202.80203.16201.48201.48355,698201.48
3/17/2026204.79205.25202.99203.11278,548203.11
3/16/2026204.38204.79202.55203.71330,217203.71
3/13/2026202.07203.93202.07202.59277,594202.59
3/12/2026198.40202.87198.40200.63227,058200.63
3/11/2026200.64200.64198.55199.30202,816199.30
3/10/2026201.38202.95200.66200.84289,370200.84
3/09/2026200.80202.56198.70202.12250,006202.12
3/06/2026201.22202.54199.98201.60224,477201.60
3/05/2026202.86202.86200.71202.48318,881202.48
3/04/2026203.28204.74201.94204.13300,095204.13
3/03/2026201.44204.72198.45203.22447,513203.22
3/02/2026204.43205.95204.35204.47436,237204.47
2/27/2026203.61206.10203.50205.87317,803205.87
2/26/2026203.97204.66202.65203.78243,129203.78
2/25/2026203.97204.81201.24204.55284,311204.55
2/24/2026201.64203.89200.00203.79267,020203.79
2/23/2026200.56202.92200.38201.69242,085201.69
2/20/2026200.24200.86198.41200.31130,869200.31
2/19/2026198.11199.70198.01199.51157,936199.51
2/18/2026200.89201.18197.17197.39264,831197.39
2/17/2026202.34203.50200.32200.87372,690200.87
2/13/2026195.94201.63195.82201.32417,190201.32
2/12/2026193.89197.95193.82196.13346,818196.13
2/11/2026192.44193.32191.41193.23309,231193.23
2/10/2026189.78193.00189.11191.63249,631191.63
2/09/2026188.16189.06186.99188.70308,509188.70
2/06/2026189.03190.30186.78188.11212,534188.11
2/05/2026187.46188.11186.09187.11257,564187.11
2/04/2026188.87189.46186.63186.96276,117186.96
2/03/2026185.43188.58185.43187.94241,735187.94
2/02/2026188.07188.77184.93185.22379,058185.22
1/30/2026188.02188.53185.90187.99289,592187.99
1/29/2026189.14190.18187.30188.34273,034188.34
1/28/2026189.14189.73187.60188.28245,847188.28
1/27/2026186.17189.19185.54188.64278,908188.64
1/26/2026185.72187.71185.72186.35269,964186.35
1/23/2026185.98186.01184.15185.14335,379185.14
1/22/2026187.87188.31185.53186.01411,443186.01
1/21/2026188.09188.19185.76187.21445,590187.21
1/20/2026187.49188.44186.17186.71280,335186.71