Skip to main content
logo
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
181.10
+3.18 (1.79%)
Jul 18, 2025, 4:00 PM - Market closed

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025178.85181.64178.75181.10181.101.79%178,447
Jul 17, 2025177.34178.50176.92177.92177.920.36%146,529
Jul 16, 2025177.28177.92175.94177.29177.290.10%97,547
Jul 15, 2025178.77178.95176.42177.11177.11-1.03%195,575
Jul 14, 2025178.00179.38177.35178.95178.950.51%138,316
Jul 11, 2025177.04178.71176.65178.04178.04-0.12%98,179
Jul 10, 2025176.09178.66176.00178.26178.260.71%146,062
Jul 9, 2025175.99177.30174.89177.01177.010.91%162,345
Jul 8, 2025175.72176.02173.75175.42175.42-0.99%176,649
Jul 7, 2025176.33177.33176.18177.17177.170.11%241,474
Jul 3, 2025175.74177.51175.49176.97176.970.77%90,686
Jul 2, 2025176.54177.08174.75175.62175.62-0.78%143,957
Jul 1, 2025176.69177.13174.50177.00177.000.28%209,531
Jun 30, 2025175.21176.61174.49176.51176.510.37%324,777
Jun 27, 2025175.86177.16175.37175.86175.860.23%156,125
Jun 26, 2025174.48175.56174.12175.45175.450.09%296,139
Jun 25, 2025177.51177.61175.04175.29174.07-1.35%156,329
Jun 24, 2025177.39178.26177.09177.69176.460.39%167,015
Jun 23, 2025175.37177.17175.37177.00175.771.29%112,186
Jun 20, 2025174.86176.20174.68174.74173.530.16%184,095
Jun 18, 2025174.27175.25173.75174.46173.250.30%141,574
Jun 17, 2025174.99175.38172.67173.94172.73-0.72%131,996
Jun 16, 2025177.01177.77174.41175.21173.99-0.48%134,217
Jun 13, 2025176.71177.07175.62176.05174.83-0.64%134,990
Jun 12, 2025175.16177.24175.13177.19175.961.13%110,447
Jun 11, 2025175.57175.69174.72175.21173.990.15%136,696
Jun 10, 2025174.86175.13173.66174.94173.730.29%710,954
Jun 9, 2025175.20175.83174.00174.43173.22-0.50%516,486
Jun 6, 2025175.25175.60174.00175.30174.080.36%134,848
Jun 5, 2025175.15175.24174.23174.67173.46-0.15%213,421
Jun 4, 2025177.43177.75174.94174.94173.73-1.66%181,159
Jun 3, 2025179.42179.42176.62177.89176.660.21%208,352
Jun 2, 2025176.40177.68175.62177.52176.290.32%206,603
May 30, 2025175.02177.29174.77176.96175.730.90%167,574
May 29, 2025174.28175.55173.41175.38174.160.79%122,191
May 28, 2025176.49176.49173.39174.00172.79-1.51%160,063
May 27, 2025176.18176.99175.30176.67175.440.90%120,014
May 23, 2025174.06175.30172.47175.10173.891.18%156,917
May 22, 2025174.04174.04171.17173.06171.86-1.38%151,904
May 21, 2025178.12178.40175.17175.48174.26-1.87%107,971
May 20, 2025177.94179.36177.94178.82177.580.24%179,728
May 19, 2025176.12178.39176.09178.39177.150.46%199,515
May 16, 2025175.14177.57174.86177.57176.341.40%146,690
May 15, 2025171.89175.38171.83175.11173.902.21%192,704
May 14, 2025171.79171.79168.84171.33170.14-0.41%200,096
May 13, 2025172.17173.38171.39172.03170.84-0.18%233,333
May 12, 2025174.62174.64171.76172.34171.14-0.68%289,998
May 9, 2025173.72173.82172.59173.52172.320.07%206,919
May 8, 2025175.05175.25173.16173.39172.19-0.80%140,997
May 7, 2025174.12175.80173.72174.79173.580.34%134,694