Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
171.98
+1.59 (0.93%)
At close: Oct 31, 2024, 4:00 PM
171.97
-0.01 (-0.01%)
After-hours: Oct 31, 2024, 7:55 PM EDT

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024170.72173.17170.69171.97171.970.93%161,538
Oct 30, 2024171.20171.55170.11170.39170.39-0.23%311,253
Oct 29, 2024172.58172.58170.64170.78170.78-1.99%146,700
Oct 28, 2024173.67175.00173.63174.25174.250.75%152,500
Oct 25, 2024176.22176.22172.83172.95172.95-1.40%163,944
Oct 24, 2024176.75176.89174.91175.41175.41-0.66%101,500
Oct 23, 2024175.14176.63175.10176.57176.570.85%136,200
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%102,700
Oct 17, 2024177.51177.51175.30175.46175.46-0.91%261,400
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%94,600
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%261,000
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%216,700
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%150,700
Sep 27, 2024172.47173.73172.26173.33173.330.24%115,300
Sep 26, 2024173.71174.39172.46172.91171.60-0.64%138,214
Sep 25, 2024174.04174.54172.69174.03172.710.51%193,400
Sep 24, 2024173.58175.35172.92173.15171.84-0.80%210,059
Sep 23, 2024173.76174.57173.25174.54173.220.98%196,459
Sep 20, 2024170.60173.11170.42172.84171.532.44%234,204
Sep 19, 2024169.13169.50167.44168.73167.45-0.51%255,400
Sep 18, 2024170.74171.09169.08169.59168.30-0.78%333,700
Sep 17, 2024171.21171.62170.40170.92169.62-0.06%121,856
Sep 16, 2024170.22171.47169.83171.02169.720.82%207,226
Sep 13, 2024167.88169.67167.27169.63168.341.48%227,100
Sep 12, 2024167.29167.44166.26167.15165.880.19%177,600
Sep 11, 2024166.47167.02164.56166.83165.560.23%146,854
Sep 10, 2024165.98167.10165.51166.44165.180.54%227,100
Sep 9, 2024164.78165.62163.81165.55164.290.83%136,700
Sep 6, 2024166.06166.26164.03164.18162.93-0.86%128,020
Sep 5, 2024167.33167.51165.26165.60164.34-0.27%156,700
Sep 4, 2024165.31167.22165.04166.05164.790.79%177,570
Sep 3, 2024164.99165.84164.29164.75163.50-0.21%262,005
Aug 30, 2024164.11165.21163.53165.09163.840.77%111,370
Aug 29, 2024163.43163.90161.94163.83162.590.50%124,834
Aug 28, 2024163.44164.35162.87163.01161.77-0.03%152,430
Aug 27, 2024163.98164.45162.91163.06161.82-0.70%125,400
Aug 26, 2024163.81164.97163.81164.21162.960.55%268,035
Aug 23, 2024163.24164.00162.79163.31162.070.32%135,600
Aug 22, 2024163.15163.39162.12162.79161.56-0.15%105,900
Aug 21, 2024162.08163.44161.98163.03161.790.72%223,558
Aug 20, 2024162.28162.74161.73161.87160.64-0.24%146,210
Aug 19, 2024161.34162.33161.27162.26161.030.63%152,336
Aug 16, 2024160.74161.74160.10161.24160.020.39%183,600
Aug 15, 2024159.85160.99159.18160.62159.400.14%196,024
Aug 14, 2024160.27161.35159.35160.40159.18-0.05%123,700
Aug 13, 2024160.18160.68159.60160.48159.260.50%126,700
Aug 12, 2024159.51159.68158.47159.68158.470.14%130,851
Aug 9, 2024159.32159.61156.91159.46158.250.29%149,401
Aug 8, 2024158.43159.88157.89159.00157.790.14%162,617
Aug 7, 2024159.27160.61158.30158.77157.570.51%245,947
Aug 6, 2024157.32159.72157.21157.97156.770.69%165,700
Aug 5, 2024161.31161.31156.62156.88155.69-2.61%381,504
Aug 2, 2024162.35163.73158.98161.08159.860.07%621,745
Aug 1, 2024158.49161.14158.40160.96159.741.86%273,061
Jul 31, 2024158.28158.51156.73158.02156.821.05%141,400
Jul 30, 2024155.49156.38155.00156.38155.190.55%230,848
Jul 29, 2024155.52155.91154.20155.52154.340.39%103,911
Jul 26, 2024154.42155.18154.16154.92153.740.93%123,112
Jul 25, 2024155.24156.14152.83153.50152.34-0.75%199,521
Jul 24, 2024153.73155.23153.16154.66153.491.09%168,100
Jul 23, 2024153.74153.87152.86152.99151.83-0.51%145,400
Jul 22, 2024153.31154.03152.93153.78152.610.77%123,900
Jul 19, 2024152.81152.81151.69152.60151.440.06%109,701
Jul 18, 2024152.44153.92152.23152.51151.35-0.01%143,000
Jul 17, 2024152.19154.49151.87152.53151.370.08%239,300
Jul 16, 2024151.76152.56151.52152.41151.250.90%134,037
Jul 15, 2024153.05153.16150.76151.05149.90-2.31%242,220
Jul 12, 2024153.93155.51153.26154.62153.450.90%156,726
Jul 11, 2024151.44153.72151.14153.24152.081.94%409,630
Jul 10, 2024149.47150.42148.48150.33149.190.98%157,529
Jul 9, 2024148.35150.15148.35148.87147.740.26%109,564
Jul 8, 2024148.59149.01148.05148.48147.350.09%84,951
Jul 5, 2024148.48149.00147.80148.35147.220.01%104,577
Jul 3, 2024147.58149.22147.32148.33147.200.63%103,948
Jul 2, 2024146.95147.60146.74147.40146.280.52%211,147
Jul 1, 2024148.80149.43146.45146.64145.53-0.87%209,143
Jun 28, 2024149.46149.46147.07147.92146.80-1.73%109,021
Jun 27, 2024150.39150.72149.50150.52148.140.14%101,300
Jun 26, 2024150.38150.47149.43150.31147.94-0.34%87,300
Jun 25, 2024152.17152.23150.34150.83148.45-0.91%103,637
Jun 24, 2024150.35152.71150.24152.22149.821.25%156,108
Jun 21, 2024151.75151.79150.24150.34147.97-0.52%92,530
Jun 20, 2024150.16151.26149.86151.12148.730.83%169,751
Jun 18, 2024148.71149.88148.56149.88147.510.01%162,900
Jun 17, 2024150.74150.96149.66149.87147.50-1.07%152,400
Jun 14, 2024150.94151.49150.26151.49149.10-0.15%120,429
Jun 13, 2024151.76152.25150.25151.71149.310.13%166,900
Jun 12, 2024154.20154.20151.11151.51149.12-0.64%181,300
Jun 11, 2024152.16152.64151.22152.49150.08-0.61%158,105