Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.35
-0.55 (-0.62%)
Jun 13, 2025, 4:00 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.62% |
| Jun 12, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.16% |
| Jun 11, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.16% |
| Jun 10, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.26% |
| Jun 9, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -0.53% |
| Jun 6, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.41% |
| Jun 5, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.16% |
| Jun 4, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -1.69% |
| Jun 3, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.22% |
| Jun 2, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.24% |
| May 30, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.01% |
| May 29, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.74% |
| May 28, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -1.43% |
| May 27, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | 0.81% |
| May 23, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 1.17% |
| May 22, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -1.34% |
| May 21, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -1.87% |
| May 20, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.26% |
| May 19, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.45% |
| May 16, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 1.45% |
| May 15, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 2.16% |
| May 14, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.46% |
| May 13, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -0.13% |
| May 12, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.72% |
| May 9, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.18% |
| May 8, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.86% |
| May 7, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.27% |
| May 6, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.19% |
| May 5, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.29% |
| May 2, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.73% |
| May 1, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.29% |
| Apr 30, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.44% |
| Apr 29, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.70% |
| Apr 28, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.68% |
| Apr 25, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.41% |
| Apr 24, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.20% |
| Apr 23, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.33% |
| Apr 22, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 2.70% |
| Apr 21, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -2.35% |
| Apr 17, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.00% |
| Apr 16, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.84% |
| Apr 15, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.06% |
| Apr 14, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 1.76% |
| Apr 11, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 1.24% |
| Apr 10, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.61% |
| Apr 9, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 3.80% |
| Apr 8, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.50% |
| Apr 7, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -1.52% |
| Apr 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -5.46% |
| Apr 3, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.65% |