Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
170.17
+0.28 (0.16%)
Jan 17, 2025, 4:00 PM EST - Market closed

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025169.92170.85169.31170.17170.170.16%199,053
Jan 16, 2025165.82169.95165.82169.89169.892.36%180,778
Jan 15, 2025166.22167.25165.59165.97165.971.54%177,867
Jan 14, 2025161.88163.86161.65163.46163.461.38%188,493
Jan 13, 2025162.73162.73159.59161.24161.24-1.06%400,462
Jan 10, 2025164.55165.62162.18162.97162.97-0.73%304,092
Jan 8, 2025163.57164.17161.50164.17164.170.07%216,842
Jan 7, 2025164.99165.65163.68164.05164.05-0.29%158,010
Jan 6, 2025166.60166.60164.13164.53164.53-1.06%227,695
Jan 3, 2025165.54167.16164.94166.30166.301.08%215,460
Jan 2, 2025164.77165.52163.58164.52164.520.67%182,079
Dec 31, 2024163.85164.44162.73163.42163.42-0.10%166,026
Dec 30, 2024163.53163.99162.20163.59163.59-0.39%157,560
Dec 27, 2024164.01164.74163.51164.23164.23-0.27%258,997
Dec 26, 2024164.75165.25164.15164.67164.67-0.22%127,707
Dec 24, 2024164.12165.13163.70165.03165.030.49%162,640
Dec 23, 2024163.26164.28161.73164.22164.220.39%262,441
Dec 20, 2024160.47163.95160.47163.59163.591.39%469,014
Dec 19, 2024160.86163.00160.61161.34161.340.51%362,793
Dec 18, 2024164.52164.66160.40160.52160.52-3.23%476,004
Dec 17, 2024165.69166.49165.19165.87164.56-0.44%240,151
Dec 16, 2024167.92168.38166.54166.60165.29-0.69%273,906
Dec 13, 2024168.02168.65167.58167.76166.440.04%108,827
Dec 12, 2024168.66169.19167.67167.70166.38-0.22%145,244
Dec 11, 2024169.34169.43167.72168.07166.75-0.57%349,112
Dec 10, 2024169.84169.84167.61169.03167.70-0.68%258,712
Dec 9, 2024172.41172.41169.99170.18168.84-1.20%205,100
Dec 6, 2024174.65174.75171.84172.25170.89-1.14%155,056
Dec 5, 2024173.94175.14173.94174.24172.870.25%197,641
Dec 4, 2024174.29174.80173.23173.80172.43-0.21%279,946
Dec 3, 2024176.27176.87173.92174.16172.79-0.78%184,457
Dec 2, 2024179.03179.07175.36175.53174.15-2.00%254,759
Nov 29, 2024179.70179.70178.74179.11177.700.07%83,176
Nov 27, 2024179.45180.04178.83178.98177.570.03%216,401
Nov 26, 2024176.91179.01176.53178.92177.511.35%143,592
Nov 25, 2024177.25177.75175.27176.53175.140.27%213,675
Nov 22, 2024177.26177.50175.96176.05174.66-0.38%208,721
Nov 21, 2024174.02176.87173.32176.73175.341.70%221,260
Nov 20, 2024173.93174.46172.83173.77172.400.09%111,201
Nov 19, 2024171.85173.67171.10173.62172.250.60%142,060
Nov 18, 2024171.06173.02170.83172.59171.230.86%243,668
Nov 15, 2024168.75171.20168.75171.11169.761.44%170,750
Nov 14, 2024169.45170.16168.38168.68167.35-0.38%136,224
Nov 13, 2024170.60170.72168.65169.33168.00-0.21%128,350
Nov 12, 2024171.33171.38168.88169.68168.34-1.11%230,874
Nov 11, 2024171.08172.41170.58171.58170.230.46%207,399
Nov 8, 2024168.52171.26168.52170.80169.451.85%261,897
Nov 7, 2024168.48169.36167.02167.69166.37-0.04%257,943
Nov 6, 2024167.98168.30166.09167.76166.44-0.76%431,645
Nov 5, 2024166.40169.05165.99169.05167.721.53%401,495
Nov 4, 2024166.86167.47165.58166.50165.19-1.00%233,453
Nov 1, 2024172.23172.45168.10168.18166.85-2.21%214,469
Oct 31, 2024170.72173.17170.69171.98170.620.93%161,855
Oct 30, 2024171.20171.55170.11170.39169.05-0.23%311,253
Oct 29, 2024172.58172.58170.64170.78169.43-1.99%146,694
Oct 28, 2024173.67175.00173.63174.25172.880.75%152,483
Oct 25, 2024176.22176.22172.83172.95171.59-1.40%163,944
Oct 24, 2024176.75176.89174.91175.41174.03-0.66%101,474
Oct 23, 2024175.14176.63175.10176.57175.180.85%136,157
Oct 22, 2024174.57175.37173.70175.08173.70-0.31%167,227
Oct 21, 2024176.71177.25174.95175.63174.25-0.39%184,662
Oct 18, 2024175.27176.46174.57176.31174.920.48%102,680
Oct 17, 2024177.51177.51175.30175.46174.08-0.91%261,366
Oct 16, 2024174.63177.35173.80177.08175.681.93%152,361
Oct 15, 2024173.50174.89173.45173.72172.350.51%306,802
Oct 14, 2024170.88172.94170.61172.83171.471.24%432,227
Oct 11, 2024168.62170.71168.27170.71169.360.92%94,584
Oct 10, 2024169.79171.04169.09169.15167.82-0.31%118,095
Oct 9, 2024170.61171.05168.78169.67168.33-0.81%295,125
Oct 8, 2024171.64172.13171.05171.06169.710.03%260,999
Oct 7, 2024174.18174.49170.52171.01169.66-2.21%309,003
Oct 4, 2024173.75175.00173.16174.88173.50-0.15%163,001
Oct 3, 2024175.83176.35174.72175.14173.76-0.07%216,675
Oct 2, 2024174.18175.62174.00175.27173.89-0.03%213,821
Oct 1, 2024173.98175.50172.87175.33173.950.74%304,105
Sep 30, 2024173.55174.14172.22174.05172.680.42%150,696
Sep 27, 2024172.47173.73172.26173.33171.960.24%115,259
Sep 26, 2024173.71174.39172.46172.91170.26-0.64%138,214
Sep 25, 2024174.04174.54172.69174.03171.360.51%193,396
Sep 24, 2024173.58175.35172.92173.15170.50-0.80%210,059
Sep 23, 2024173.76174.57173.25174.54171.860.98%196,459
Sep 20, 2024170.60173.11170.42172.84170.192.44%234,204
Sep 19, 2024169.13169.50167.44168.73166.14-0.51%255,387
Sep 18, 2024170.74171.09169.08169.59166.99-0.78%333,694
Sep 17, 2024171.21171.62170.40170.92168.30-0.06%121,856
Sep 16, 2024170.22171.47169.83171.02168.400.82%207,226
Sep 13, 2024167.88169.67167.27169.63167.031.48%227,081
Sep 12, 2024167.29167.44166.26167.15164.590.19%177,592
Sep 11, 2024166.47167.02164.56166.83164.270.23%146,854
Sep 10, 2024165.98167.10165.51166.44163.890.54%227,082
Sep 9, 2024164.78165.62163.81165.55163.010.83%136,689
Sep 6, 2024166.06166.26164.03164.18161.66-0.86%128,020
Sep 5, 2024167.33167.51165.26165.60163.06-0.27%156,696
Sep 4, 2024165.31167.22165.04166.05163.500.79%177,520
Sep 3, 2024164.99165.84164.29164.75162.22-0.21%262,005
Aug 30, 2024164.11165.21163.53165.09162.560.77%111,370
Aug 29, 2024163.43163.90161.94163.83161.320.50%124,834
Aug 28, 2024163.44164.35162.87163.01160.51-0.03%152,430
Aug 27, 2024163.98164.45162.91163.06160.56-0.70%125,360
Aug 26, 2024163.81164.97163.81164.21161.690.55%268,035