Skip to main content
logo
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
190.96
+0.26 (0.14%)
Nov 21, 2025, 4:00 PM EST - Market closed

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025191.45191.81189.55190.96190.960.14%153,014
Nov 20, 2025193.21194.39190.51190.70190.70-0.55%141,726
Nov 19, 2025193.16193.84191.33191.76191.76-0.68%131,481
Nov 18, 2025193.97194.88193.08193.08193.08-0.38%171,525
Nov 17, 2025192.53194.52192.43193.82193.820.76%258,852
Nov 14, 2025191.64193.65191.25192.35192.350.04%140,241
Nov 13, 2025194.11194.37192.07192.27192.27-1.34%109,271
Nov 12, 2025194.71195.04193.87194.88194.880.23%108,735
Nov 11, 2025194.41195.14193.44194.43194.430.02%131,844
Nov 10, 2025195.00195.67192.70194.39194.39-0.04%142,078
Nov 7, 2025190.98194.47190.98194.47194.471.37%233,758
Nov 6, 2025192.42193.63191.75191.85191.85-0.46%165,558
Nov 5, 2025192.24193.52191.88192.73192.730.14%147,148
Nov 4, 2025192.86193.00191.51192.46192.46-0.43%129,460
Nov 3, 2025192.92193.65190.93193.29193.290.12%259,474
Oct 31, 2025193.88193.96192.02193.06193.06-0.64%152,317
Oct 30, 2025194.95196.81194.27194.31194.31-0.54%104,858
Oct 29, 2025195.51196.50194.43195.37195.37-0.03%167,459
Oct 28, 2025199.38199.38195.20195.43195.43-1.61%191,570
Oct 27, 2025198.40198.79196.29198.63198.630.26%273,949
Oct 24, 2025197.17198.98196.77198.11198.111.26%153,994
Oct 23, 2025197.20197.20194.66195.65195.65-0.01%162,308
Oct 22, 2025196.53196.80194.69195.67195.67-0.39%248,635
Oct 21, 2025199.00199.18195.56196.44196.44-1.18%193,361
Oct 20, 2025200.18200.58198.00198.78198.780.05%278,837
Oct 17, 2025199.60199.99197.77198.69198.69-0.32%156,504
Oct 16, 2025202.15203.15199.31199.33199.33-1.05%177,667
Oct 15, 2025200.12202.08199.79201.45201.451.24%235,529
Oct 14, 2025196.92199.66196.62198.99198.990.87%136,021
Oct 13, 2025196.01198.15196.01197.28197.280.91%134,090
Oct 10, 2025196.94198.18195.34195.50195.50-0.48%178,414
Oct 9, 2025197.53198.07195.95196.45196.45-0.25%123,044
Oct 8, 2025196.82197.11195.37196.94196.940.74%159,905
Oct 7, 2025195.55196.30194.90195.50195.500.39%146,768
Oct 6, 2025193.77194.85192.83194.75194.751.00%276,721
Oct 3, 2025191.31194.45191.09192.83192.831.06%144,038
Oct 2, 2025190.62190.80189.25190.80190.80-0.05%158,143
Oct 1, 2025189.62191.36189.50190.89190.890.78%126,364
Sep 30, 2025188.93189.93188.00189.41189.410.26%105,681
Sep 29, 2025188.58189.25187.04188.91188.910.35%165,639
Sep 26, 2025186.14188.36186.06188.25188.251.42%160,844
Sep 25, 2025186.84187.44185.57185.61185.61-0.96%153,370
Sep 24, 2025186.69187.80186.06187.40187.40-0.06%138,930
Sep 23, 2025186.20187.82185.92187.51186.280.54%166,402
Sep 22, 2025184.72186.93184.38186.50185.280.86%153,735
Sep 19, 2025183.92185.46183.13184.91183.700.85%90,879
Sep 18, 2025182.97184.40182.00183.36182.160.15%162,106
Sep 17, 2025183.69184.36182.62183.08181.880.32%115,511
Sep 16, 2025185.54185.54182.42182.50181.31-1.75%199,919
Sep 15, 2025185.49186.53185.37185.75184.530.31%375,973