Skip to main content
logo
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
192.66
-0.89 (-0.46%)
At close: May 29, 2026, 4:00 PM EDT
192.75
+0.09 (0.05%)
After-hours: May 29, 2026, 8:00 PM EDT

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026193.57193.93192.07192.66192.66-0.46%279,651
May 28, 2026195.34196.16193.38193.55193.55-1.10%247,246
May 27, 2026196.29196.66195.01195.70195.70-0.48%204,352
May 26, 2026197.38197.81196.60196.65196.650.09%147,111
May 22, 2026195.08196.85194.65196.47196.470.79%201,488
May 21, 2026193.00195.00192.73194.93194.931.04%186,079
May 20, 2026193.28194.20192.45192.92192.920.45%194,664
May 19, 2026189.95192.30189.21192.06192.060.91%179,853
May 18, 2026190.95191.39188.73190.32190.320.06%199,059
May 15, 2026193.75193.75189.94190.20190.20-2.24%319,239
May 14, 2026193.55194.56193.12194.56194.560.54%152,050
May 13, 2026194.61194.61192.30193.52193.52-1.22%229,758
May 12, 2026195.34196.49194.25195.91195.910.15%168,270
May 11, 2026195.13196.33194.50195.62195.620.89%156,079
May 8, 2026196.36196.81193.81193.90193.90-0.79%232,809
May 7, 2026197.90197.90195.10195.44195.44-1.32%243,317
May 6, 2026200.49200.49197.60198.05198.05-1.24%220,397
May 5, 2026201.20202.33200.45200.54200.540.01%162,558
May 4, 2026200.31202.49199.31200.51200.51-0.30%209,973
May 1, 2026202.50204.30201.06201.12201.12-0.68%169,380
Apr 30, 2026198.46202.61198.46202.49202.492.47%296,268
Apr 29, 2026199.69200.22197.18197.60197.60-1.33%171,176
Apr 28, 2026200.86201.28199.55200.26200.260.07%116,810
Apr 27, 2026200.53201.31200.03200.11200.110.14%157,723
Apr 24, 2026199.30200.43198.37199.84199.840.08%217,922
Apr 23, 2026195.97199.85195.97199.69199.692.75%257,821
Apr 22, 2026195.79197.28193.67194.34194.34-0.05%222,918
Apr 21, 2026198.69198.69194.37194.44194.44-1.82%211,817
Apr 20, 2026199.62200.52197.71198.05198.05-0.83%177,040
Apr 17, 2026200.40200.40197.60199.70199.70-0.40%249,713
Apr 16, 2026199.21200.65198.46200.51200.510.63%238,617
Apr 15, 2026200.41200.41198.60199.25199.25-0.83%201,402
Apr 14, 2026200.47201.25198.49200.91200.910.33%298,943
Apr 13, 2026202.22202.55199.29200.25200.25-1.30%202,793
Apr 10, 2026203.31204.89202.47202.89202.89-0.36%163,679
Apr 9, 2026201.76205.85201.76203.63203.630.76%184,041
Apr 8, 2026200.39202.09198.84202.09202.091.06%170,720
Apr 7, 2026198.88200.57198.88199.98199.980.29%142,970
Apr 6, 2026199.42200.68199.19199.40199.40-0.37%161,668
Apr 2, 2026198.63200.99198.48200.14200.140.59%225,404
Apr 1, 2026197.75199.76197.61198.97198.970.42%320,652
Mar 31, 2026197.79198.14195.44198.14198.140.02%439,809
Mar 30, 2026198.87199.86197.50198.11198.110.62%291,234
Mar 27, 2026196.07198.88195.79196.88196.880.49%310,334
Mar 26, 2026195.34196.55194.51195.92195.920.23%372,861
Mar 25, 2026196.30197.11195.38195.48195.480.30%297,516
Mar 24, 2026192.70196.70192.14194.89194.890.72%380,152
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