Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
188.25
+2.64 (1.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 186.14 | 188.36 | 186.06 | 188.25 | 188.25 | 1.42% | 160,819 |
| Sep 25, 2025 | 186.84 | 187.44 | 185.57 | 185.61 | 185.61 | -0.96% | 153,370 |
| Sep 24, 2025 | 186.69 | 187.80 | 186.06 | 187.40 | 187.40 | -0.06% | 138,930 |
| Sep 23, 2025 | 186.20 | 187.82 | 185.92 | 187.51 | 186.29 | 0.54% | 166,402 |
| Sep 22, 2025 | 184.72 | 186.93 | 184.38 | 186.50 | 185.29 | 0.86% | 153,735 |
| Sep 19, 2025 | 183.92 | 185.46 | 183.13 | 184.91 | 183.71 | 0.85% | 90,879 |
| Sep 18, 2025 | 182.97 | 184.40 | 182.00 | 183.36 | 182.17 | 0.15% | 162,106 |
| Sep 17, 2025 | 183.69 | 184.36 | 182.62 | 183.08 | 181.89 | 0.32% | 115,511 |
| Sep 16, 2025 | 185.54 | 185.54 | 182.42 | 182.50 | 181.31 | -1.75% | 199,919 |
| Sep 15, 2025 | 185.49 | 186.53 | 185.37 | 185.75 | 184.54 | 0.31% | 375,973 |
| Sep 12, 2025 | 183.99 | 185.65 | 183.66 | 185.17 | 183.97 | 0.48% | 149,828 |
| Sep 11, 2025 | 183.31 | 184.38 | 182.96 | 184.29 | 183.09 | 0.59% | 161,465 |
| Sep 10, 2025 | 181.02 | 183.49 | 181.02 | 183.20 | 182.01 | 1.54% | 237,444 |
| Sep 9, 2025 | 179.07 | 180.90 | 178.90 | 180.42 | 179.25 | 0.70% | 113,434 |
| Sep 8, 2025 | 181.21 | 181.21 | 178.51 | 179.16 | 178.00 | -1.05% | 245,698 |
| Sep 5, 2025 | 182.07 | 182.35 | 179.60 | 181.07 | 179.89 | -0.23% | 180,025 |
| Sep 4, 2025 | 182.68 | 183.20 | 180.48 | 181.48 | 180.30 | -0.14% | 182,927 |
| Sep 3, 2025 | 181.28 | 181.94 | 180.73 | 181.74 | 180.56 | -0.18% | 122,102 |
| Sep 2, 2025 | 181.75 | 182.31 | 181.00 | 182.07 | 180.89 | -0.34% | 214,842 |
| Aug 29, 2025 | 183.59 | 183.64 | 182.48 | 182.69 | 181.50 | -0.45% | 149,689 |
| Aug 28, 2025 | 184.84 | 184.85 | 183.23 | 183.52 | 182.33 | -0.69% | 142,281 |
| Aug 27, 2025 | 184.70 | 185.16 | 184.13 | 184.80 | 183.60 | 0.17% | 165,674 |
| Aug 26, 2025 | 184.23 | 184.93 | 183.54 | 184.48 | 183.28 | 0.20% | 115,886 |
| Aug 25, 2025 | 185.62 | 185.99 | 183.94 | 184.11 | 182.91 | -1.10% | 177,627 |
| Aug 22, 2025 | 185.97 | 187.00 | 185.60 | 186.15 | 184.94 | 0.59% | 117,034 |
| Aug 21, 2025 | 186.36 | 187.06 | 184.50 | 185.05 | 183.85 | -0.64% | 98,314 |
| Aug 20, 2025 | 186.37 | 187.35 | 185.54 | 186.24 | 185.03 | 0.08% | 120,906 |
| Aug 19, 2025 | 184.33 | 186.10 | 184.14 | 186.10 | 184.89 | 0.96% | 105,833 |
| Aug 18, 2025 | 185.40 | 186.04 | 184.07 | 184.33 | 183.13 | -0.48% | 133,145 |
| Aug 15, 2025 | 185.64 | 186.09 | 184.20 | 185.22 | 184.02 | -0.31% | 227,403 |
| Aug 14, 2025 | 186.53 | 186.92 | 185.71 | 185.79 | 184.58 | -0.68% | 138,007 |
| Aug 13, 2025 | 186.77 | 187.07 | 185.41 | 187.07 | 185.85 | 0.25% | 188,810 |
| Aug 12, 2025 | 186.26 | 186.65 | 184.90 | 186.61 | 185.40 | 0.46% | 156,861 |
| Aug 11, 2025 | 186.68 | 186.71 | 184.86 | 185.75 | 184.54 | -0.28% | 217,034 |
| Aug 8, 2025 | 187.39 | 187.78 | 185.85 | 186.28 | 185.07 | -0.40% | 272,360 |
| Aug 7, 2025 | 184.60 | 187.44 | 184.19 | 187.03 | 185.81 | 0.98% | 271,378 |
| Aug 6, 2025 | 187.11 | 187.11 | 185.00 | 185.22 | 184.02 | -0.81% | 316,722 |
| Aug 5, 2025 | 188.71 | 189.30 | 186.25 | 186.74 | 185.53 | -0.99% | 325,634 |
| Aug 4, 2025 | 186.24 | 189.12 | 186.13 | 188.61 | 187.38 | 1.79% | 343,104 |
| Aug 1, 2025 | 184.72 | 186.33 | 183.47 | 185.30 | 184.10 | 0.03% | 340,937 |
| Jul 31, 2025 | 183.67 | 185.42 | 183.57 | 185.24 | 184.04 | 0.62% | 221,687 |
| Jul 30, 2025 | 183.33 | 185.78 | 183.31 | 184.10 | 182.90 | 0.72% | 268,624 |
| Jul 29, 2025 | 181.43 | 182.83 | 181.22 | 182.78 | 181.59 | 1.04% | 138,596 |
| Jul 28, 2025 | 182.72 | 182.72 | 180.46 | 180.89 | 179.71 | -0.97% | 150,274 |
| Jul 25, 2025 | 182.38 | 182.83 | 181.92 | 182.66 | 181.47 | 0.24% | 120,310 |
| Jul 24, 2025 | 182.65 | 183.04 | 181.79 | 182.23 | 181.05 | -0.16% | 302,278 |
| Jul 23, 2025 | 185.32 | 185.75 | 181.82 | 182.52 | 181.33 | -0.67% | 239,532 |
| Jul 22, 2025 | 181.99 | 183.79 | 181.90 | 183.76 | 182.57 | 1.19% | 145,557 |
| Jul 21, 2025 | 181.53 | 182.70 | 180.94 | 181.59 | 180.41 | 0.27% | 153,274 |
| Jul 18, 2025 | 178.85 | 181.64 | 178.75 | 181.10 | 179.92 | 1.79% | 178,447 |