Vanguard Utilities Index Adm (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.35
-1.06 (-1.13%)
Aug 26, 2025, 8:09 AM EDT

VUIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202592.3592.3592.3592.3592.35-1.13%
Aug 22, 202593.4193.4193.4193.4193.410.65%
Aug 21, 202592.8192.8192.8192.8192.81-0.65%
Aug 20, 202593.4293.4293.4293.4293.420.09%
Aug 19, 202593.3493.3493.3493.3493.340.95%
Aug 18, 202592.4692.4692.4692.4692.46-0.46%
Aug 15, 202592.8992.8992.8992.8992.89-0.33%
Aug 14, 202593.2093.2093.2093.2093.20-0.68%
Aug 13, 202593.8493.8493.8493.8493.840.25%
Aug 12, 202593.6193.6193.6193.6193.610.52%
Aug 11, 202593.1393.1393.1393.1393.13-0.31%
Aug 8, 202593.4293.4293.4293.4293.42-0.38%
Aug 7, 202593.7893.7893.7893.7893.780.98%
Aug 6, 202592.8792.8792.8792.8792.87-0.89%
Aug 5, 202593.7093.7093.7093.7093.70-0.98%
Aug 4, 202594.6394.6394.6394.6394.631.74%
Aug 1, 202593.0193.0193.0193.0193.010.11%
Jul 31, 202592.9192.9192.9192.9192.910.61%
Jul 30, 202592.3592.3592.3592.3592.350.70%
Jul 29, 202591.7191.7191.7191.7191.711.09%
Jul 28, 202590.7290.7290.7290.7290.72-1.00%
Jul 25, 202591.6491.6491.6491.6491.640.27%
Jul 24, 202591.3991.3991.3991.3991.39-0.16%
Jul 23, 202591.5491.5491.5491.5491.54-0.71%
Jul 22, 202592.1992.1992.1992.1992.191.23%
Jul 21, 202591.0791.0791.0791.0791.070.25%
Jul 18, 202590.8490.8490.8490.8490.841.76%
Jul 17, 202589.2789.2789.2789.2789.270.34%
Jul 16, 202588.9788.9788.9788.9788.970.09%
Jul 15, 202588.8988.8988.8988.8988.89-0.95%
Jul 14, 202589.7489.7489.7489.7489.740.43%
Jul 11, 202589.3689.3689.3689.3689.36-0.12%
Jul 10, 202589.4789.4789.4789.4789.470.73%
Jul 9, 202588.8288.8288.8288.8288.820.98%
Jul 8, 202587.9687.9687.9687.9687.96-1.04%
Jul 7, 202588.8888.8888.8888.8888.880.14%
Jul 3, 202588.7688.7688.7688.7688.760.76%
Jul 2, 202588.0988.0988.0988.0988.09-0.83%
Jul 1, 202588.8388.8388.8388.8388.830.32%
Jun 30, 202588.5588.5588.5588.5588.550.36%
Jun 27, 202588.2388.2388.2388.2388.230.24%
Jun 26, 202588.0288.0288.0288.0288.020.14%
Jun 25, 202587.9087.9087.9087.9087.29-1.44%
Jun 24, 202589.1889.1889.1889.1888.560.38%
Jun 23, 202588.8488.8488.8488.8488.221.28%
Jun 20, 202587.7287.7287.7287.7287.110.19%
Jun 18, 202587.5587.5587.5587.5586.940.30%
Jun 17, 202587.2987.2987.2987.2986.68-0.74%
Jun 16, 202587.9487.9487.9487.9487.33-0.46%
Jun 13, 202588.3588.3588.3588.3587.74-0.62%