Vanguard Utilities Index Adm (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.98
+0.16 (0.17%)
Sep 19, 2025, 8:09 AM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 0.82% |
| Sep 18, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.17% |
| Sep 17, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 0.31% |
| Sep 16, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -1.73% |
| Sep 15, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.25% |
| Sep 12, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.52% |
| Sep 11, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.54% |
| Sep 10, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 1.59% |
| Sep 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.73% |
| Sep 8, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -1.09% |
| Sep 5, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | -0.22% |
| Sep 4, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -0.11% |
| Sep 3, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -0.21% |
| Sep 2, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -0.41% |
| Aug 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.38% |
| Aug 28, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -0.70% |
| Aug 27, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.12% |
| Aug 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.26% |
| Aug 25, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -1.13% |
| Aug 22, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.65% |
| Aug 21, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.65% |
| Aug 20, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.09% |
| Aug 19, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.95% |
| Aug 18, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.46% |
| Aug 15, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | -0.33% |
| Aug 14, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.68% |
| Aug 13, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.25% |
| Aug 12, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.52% |
| Aug 11, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -0.31% |
| Aug 8, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.38% |
| Aug 7, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 0.98% |
| Aug 6, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -0.89% |
| Aug 5, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.98% |
| Aug 4, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 1.74% |
| Aug 1, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.11% |
| Jul 31, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 0.61% |
| Jul 30, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.70% |
| Jul 29, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | 1.09% |
| Jul 28, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -1.00% |
| Jul 25, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.27% |
| Jul 24, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.16% |
| Jul 23, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.71% |
| Jul 22, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 1.23% |
| Jul 21, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 0.25% |
| Jul 18, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.76% |
| Jul 17, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.34% |
| Jul 16, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 0.09% |
| Jul 15, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.95% |
| Jul 14, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.43% |
| Jul 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.12% |