Skip to main content
logo
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
200.27
-0.57 (-0.28%)
Mar 11, 2026, 9:30 AM EDT - Market open

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026201.38202.95200.66200.84200.84-0.63%288,981
Mar 9, 2026200.80202.56198.70202.12202.120.26%249,944
Mar 6, 2026201.22202.54199.98201.60201.60-0.43%224,379
Mar 5, 2026202.86202.86200.71202.48202.48-0.81%318,851
Mar 4, 2026203.28204.74201.94204.13204.130.45%300,040
Mar 3, 2026201.44204.72198.45203.22203.22-0.61%447,486
Mar 2, 2026204.43205.95204.35204.47204.47-0.68%436,061
Feb 27, 2026203.61206.10203.50205.87205.871.03%317,802
Feb 26, 2026203.97204.66202.65203.78203.78-0.38%243,249
Feb 25, 2026203.97204.81201.24204.55204.550.37%284,460
Feb 24, 2026201.64203.89200.00203.79203.791.04%267,037
Feb 23, 2026200.56202.92200.38201.69201.690.69%242,127
Feb 20, 2026200.24200.86198.41200.31200.310.40%130,869
Feb 19, 2026198.11199.70198.02199.51199.511.07%158,005
Feb 18, 2026200.89201.18197.17197.39197.39-1.73%264,858
Feb 17, 2026202.34203.50200.33200.87200.87-0.22%372,760
Feb 13, 2026195.94201.63195.82201.32201.322.65%417,190
Feb 12, 2026193.89197.95193.82196.13196.131.50%346,960
Feb 11, 2026192.44193.32191.41193.23193.230.83%309,317
Feb 10, 2026189.78193.00189.11191.63191.631.55%249,664
Feb 9, 2026188.16189.06186.99188.70188.700.31%308,510
Feb 6, 2026189.03190.30186.78188.11188.110.53%212,534
Feb 5, 2026187.46188.11186.10187.11187.110.08%257,829
Feb 4, 2026188.87189.46186.63186.96186.96-0.52%276,118
Feb 3, 2026185.43188.58185.43187.94187.941.47%241,750
Feb 2, 2026188.07188.77184.93185.22185.22-1.47%379,102
Jan 30, 2026188.02188.53185.90187.99187.99-0.19%289,592
Jan 29, 2026189.14190.18187.30188.34188.340.03%273,050
Jan 28, 2026189.14189.73187.60188.28188.28-0.19%246,115
Jan 27, 2026186.17189.19185.55188.64188.641.23%279,283
Jan 26, 2026185.72187.71185.72186.35186.350.65%270,021
Jan 23, 2026185.98186.01184.15185.14185.14-0.47%335,379
Jan 22, 2026187.87188.31185.54186.01186.01-0.64%411,502
Jan 21, 2026188.09188.19185.76187.21187.210.27%445,614
Jan 20, 2026187.49188.44186.17186.71186.71-1.09%280,394
Jan 16, 2026187.70189.21186.78188.76188.76-0.50%412,922
Jan 15, 2026188.51190.62188.51189.71189.711.10%333,484
Jan 14, 2026186.12188.27186.12187.64187.640.68%186,933
Jan 13, 2026185.28186.77184.58186.37186.370.63%182,339
Jan 12, 2026184.42185.76184.13185.21185.210.14%299,691
Jan 9, 2026184.92186.68184.81184.95184.951.24%200,031
Jan 8, 2026181.93183.92181.90182.68182.680.27%177,822
Jan 7, 2026186.60186.60181.60182.18182.18-2.27%276,231
Jan 6, 2026185.75186.55184.70186.42186.420.52%326,653
Jan 5, 2026187.36187.68182.69185.45185.45-0.95%506,878
Jan 2, 2026185.62188.07184.96187.22187.221.18%239,088
Dec 31, 2025186.32186.32184.98185.04185.04-0.63%213,988
Dec 30, 2025186.08186.52185.70186.21186.210.20%186,507
Dec 29, 2025185.59186.83185.59185.84185.840.18%201,342
Dec 26, 2025185.70185.93184.93185.51185.51-0.12%115,842