Skip to main content
logo
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
196.05
-2.06 (-1.04%)
Mar 31, 2026, 11:08 AM EDT - Market open

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026197.79197.89196.75196.64--0.74%35,576
Mar 30, 2026198.87199.86197.50198.11198.110.62%290,793
Mar 27, 2026196.07198.88195.79196.88196.880.49%309,835
Mar 26, 2026195.34196.55194.51195.92195.920.23%372,450
Mar 25, 2026196.30197.11195.38195.48195.480.30%297,274
Mar 24, 2026192.70196.70192.14194.89194.890.06%379,929
Mar 23, 2026195.01196.56193.74194.78193.501.05%447,769
Mar 20, 2026200.42201.08191.87192.75191.49-3.99%507,493
Mar 19, 2026200.88202.14198.69200.77199.45-0.35%316,439
Mar 18, 2026202.80203.16201.48201.48200.16-0.80%355,698
Mar 17, 2026204.79205.25202.99203.11201.78-0.29%278,599
Mar 16, 2026204.38204.79202.55203.71202.370.55%330,229
Mar 13, 2026202.07203.93202.07202.59201.260.98%277,594
Mar 12, 2026198.40202.87198.40200.63199.310.67%227,074
Mar 11, 2026200.64200.64198.55199.30197.99-0.77%202,888
Mar 10, 2026201.38202.95200.66200.84199.52-0.63%289,369
Mar 9, 2026200.80202.56198.70202.12200.790.26%250,006
Mar 6, 2026201.22202.54199.98201.60200.28-0.43%224,477
Mar 5, 2026202.86202.86200.71202.48201.15-0.81%319,224
Mar 4, 2026203.28204.74201.94204.13202.790.45%300,626
Mar 3, 2026201.44204.72198.45203.22201.89-0.61%447,528
Mar 2, 2026204.43205.95204.35204.47203.13-0.68%436,294
Feb 27, 2026203.61206.10203.50205.87204.521.03%317,802
Feb 26, 2026203.97204.66202.65203.78202.44-0.38%243,249
Feb 25, 2026203.97204.81201.24204.55203.210.37%284,460
Feb 24, 2026201.64203.89200.00203.79202.451.04%267,037
Feb 23, 2026200.56202.92200.38201.69200.370.69%242,127
Feb 20, 2026200.24200.86198.41200.31199.000.40%130,869
Feb 19, 2026198.11199.70198.02199.51198.201.07%158,005
Feb 18, 2026200.89201.18197.17197.39196.10-1.73%264,858
Feb 17, 2026202.34203.50200.33200.87199.55-0.22%372,760
Feb 13, 2026195.94201.63195.82201.32200.002.65%417,190
Feb 12, 2026193.89197.95193.82196.13194.841.50%346,960
Feb 11, 2026192.44193.32191.41193.23191.960.83%309,317
Feb 10, 2026189.78193.00189.11191.63190.371.55%249,664
Feb 9, 2026188.16189.06186.99188.70187.460.31%308,510
Feb 6, 2026189.03190.30186.78188.11186.880.53%212,534
Feb 5, 2026187.46188.11186.10187.11185.880.08%257,829
Feb 4, 2026188.87189.46186.63186.96185.73-0.52%276,118
Feb 3, 2026185.43188.58185.43187.94186.711.47%241,750
Feb 2, 2026188.07188.77184.93185.22184.01-1.47%379,102
Jan 30, 2026188.02188.53185.90187.99186.76-0.19%289,592
Jan 29, 2026189.14190.18187.30188.34187.110.03%273,050
Jan 28, 2026189.14189.73187.60188.28187.05-0.19%246,115
Jan 27, 2026186.17189.19185.55188.64187.401.23%279,283
Jan 26, 2026185.72187.71185.72186.35185.130.65%270,021
Jan 23, 2026185.98186.01184.15185.14183.93-0.47%335,379
Jan 22, 2026187.87188.31185.54186.01184.79-0.64%411,502
Jan 21, 2026188.09188.19185.76187.21185.980.27%445,614
Jan 20, 2026187.49188.44186.17186.71185.49-1.09%280,394