Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
174.16
-1.37 (-0.78%)
At close: Dec 3, 2024, 4:00 PM
174.10
-0.06 (-0.03%)
Pre-market: Dec 4, 2024, 7:01 AM EST

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024176.27176.87173.92174.16174.16-0.78%184,457
Dec 2, 2024179.03179.07175.36175.53175.53-2.00%254,759
Nov 29, 2024179.70179.70178.74179.11179.110.07%83,176
Nov 27, 2024179.45180.04178.83178.98178.980.03%216,401
Nov 26, 2024176.91179.01176.53178.92178.921.35%143,592
Nov 25, 2024177.25177.75175.27176.53176.530.27%213,675
Nov 22, 2024177.26177.50175.96176.05176.05-0.38%208,721
Nov 21, 2024174.02176.87173.32176.73176.731.70%221,260
Nov 20, 2024173.93174.46172.83173.77173.770.09%111,201
Nov 19, 2024171.85173.67171.10173.62173.620.60%142,060
Nov 18, 2024171.06173.02170.83172.59172.590.86%243,668
Nov 15, 2024168.75171.20168.75171.11171.111.44%170,750
Nov 14, 2024169.45170.16168.38168.68168.68-0.38%136,224
Nov 13, 2024170.60170.72168.65169.33169.33-0.21%128,350
Nov 12, 2024171.33171.38168.88169.68169.68-1.11%230,874
Nov 11, 2024171.08172.41170.58171.58171.580.46%207,399
Nov 8, 2024168.52171.26168.52170.80170.801.85%261,897
Nov 7, 2024168.48169.36167.02167.69167.69-0.04%257,943
Nov 6, 2024167.98168.30166.09167.76167.76-0.76%431,645
Nov 5, 2024166.40169.05165.99169.05169.051.53%401,495
Nov 4, 2024166.86167.47165.58166.50166.50-1.00%233,453
Nov 1, 2024172.23172.45168.10168.18168.18-2.21%214,469
Oct 31, 2024170.72173.17170.69171.98171.980.93%161,855
Oct 30, 2024171.20171.55170.11170.39170.39-0.23%311,253
Oct 29, 2024172.58172.58170.64170.78170.78-1.99%146,694
Oct 28, 2024173.67175.00173.63174.25174.250.75%152,483
Oct 25, 2024176.22176.22172.83172.95172.95-1.40%163,944
Oct 24, 2024176.75176.89174.91175.41175.41-0.66%101,474
Oct 23, 2024175.14176.63175.10176.57176.570.85%136,157
Oct 22, 2024174.57175.37173.70175.08175.08-0.31%167,227
Oct 21, 2024176.71177.25174.95175.63175.63-0.39%184,662
Oct 18, 2024175.27176.46174.57176.31176.310.48%102,680
Oct 17, 2024177.51177.51175.30175.46175.46-0.91%261,366
Oct 16, 2024174.63177.35173.80177.08177.081.93%152,361
Oct 15, 2024173.50174.89173.45173.72173.720.51%306,802
Oct 14, 2024170.88172.94170.61172.83172.831.24%432,227
Oct 11, 2024168.62170.71168.27170.71170.710.92%94,584
Oct 10, 2024169.79171.04169.09169.15169.15-0.31%118,095
Oct 9, 2024170.61171.05168.78169.67169.67-0.81%295,125
Oct 8, 2024171.64172.13171.05171.06171.060.03%260,999
Oct 7, 2024174.18174.49170.52171.01171.01-2.21%309,003
Oct 4, 2024173.75175.00173.16174.88174.88-0.15%163,001
Oct 3, 2024175.83176.35174.72175.14175.14-0.07%216,675
Oct 2, 2024174.18175.62174.00175.27175.27-0.03%213,821
Oct 1, 2024173.98175.50172.87175.33175.330.74%304,105
Sep 30, 2024173.55174.14172.22174.05174.050.42%150,696
Sep 27, 2024172.47173.73172.26173.33173.330.24%115,259
Sep 26, 2024173.71174.39172.46172.91171.61-0.64%138,214
Sep 25, 2024174.04174.54172.69174.03172.720.51%193,396
Sep 24, 2024173.58175.35172.92173.15171.85-0.80%210,059
Sep 23, 2024173.76174.57173.25174.54173.230.98%196,459
Sep 20, 2024170.60173.11170.42172.84171.542.44%234,204
Sep 19, 2024169.13169.50167.44168.73167.46-0.51%255,387
Sep 18, 2024170.74171.09169.08169.59168.32-0.78%333,694
Sep 17, 2024171.21171.62170.40170.92169.64-0.06%121,856
Sep 16, 2024170.22171.47169.83171.02169.740.82%207,226
Sep 13, 2024167.88169.67167.27169.63168.361.48%227,081
Sep 12, 2024167.29167.44166.26167.15165.900.19%177,592
Sep 11, 2024166.47167.02164.56166.83165.580.23%146,854
Sep 10, 2024165.98167.10165.51166.44165.190.54%227,082
Sep 9, 2024164.78165.62163.81165.55164.310.83%136,689
Sep 6, 2024166.06166.26164.03164.18162.95-0.86%128,020
Sep 5, 2024167.33167.51165.26165.60164.36-0.27%156,696
Sep 4, 2024165.31167.22165.04166.05164.800.79%177,520
Sep 3, 2024164.99165.84164.29164.75163.51-0.21%262,005
Aug 30, 2024164.11165.21163.53165.09163.850.77%111,370
Aug 29, 2024163.43163.90161.94163.83162.600.50%124,834
Aug 28, 2024163.44164.35162.87163.01161.79-0.03%152,430
Aug 27, 2024163.98164.45162.91163.06161.84-0.70%125,360
Aug 26, 2024163.81164.97163.81164.21162.980.55%268,035
Aug 23, 2024163.24164.00162.79163.31162.080.32%135,563
Aug 22, 2024163.15163.39162.12162.79161.57-0.15%105,893
Aug 21, 2024162.08163.44161.98163.03161.810.72%223,558
Aug 20, 2024162.28162.74161.73161.87160.65-0.24%146,210
Aug 19, 2024161.34162.33161.27162.26161.040.63%152,336
Aug 16, 2024160.74161.74160.10161.24160.030.39%183,586
Aug 15, 2024159.85160.99159.18160.62159.410.14%196,024
Aug 14, 2024160.27161.35159.35160.40159.20-0.05%123,653
Aug 13, 2024160.18160.68159.60160.48159.280.50%126,686
Aug 12, 2024159.51159.68158.47159.68158.480.14%130,851
Aug 9, 2024159.32159.61156.91159.46158.260.29%149,401
Aug 8, 2024158.43159.88157.89159.00157.810.14%162,617
Aug 7, 2024159.27160.61158.30158.77157.580.51%245,947
Aug 6, 2024157.32159.72157.21157.97156.780.69%165,679
Aug 5, 2024161.31161.31156.62156.88155.70-2.61%381,504
Aug 2, 2024162.35163.73158.98161.08159.870.07%621,745
Aug 1, 2024158.49161.14158.40160.96159.751.86%273,061
Jul 31, 2024158.28158.51156.73158.02156.831.05%141,359
Jul 30, 2024155.49156.38155.00156.38155.210.55%230,848
Jul 29, 2024155.52155.91154.20155.52154.350.39%103,911
Jul 26, 2024154.42155.18154.16154.92153.760.93%123,112
Jul 25, 2024155.24156.14152.83153.50152.35-0.75%199,521
Jul 24, 2024153.73155.23153.16154.66153.501.09%168,072
Jul 23, 2024153.74153.87152.86152.99151.84-0.51%145,373
Jul 22, 2024153.31154.03152.93153.78152.630.77%123,872
Jul 19, 2024152.81152.81151.69152.60151.450.06%109,701
Jul 18, 2024152.44153.92152.23152.51151.37-0.01%142,954
Jul 17, 2024152.19154.49151.87152.53151.380.08%239,261
Jul 16, 2024151.76152.56151.52152.41151.270.90%134,037
Jul 15, 2024153.05153.16150.76151.05149.92-2.31%242,220