Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.76
+0.67 (0.76%)
Jul 3, 2025, 4:00 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | - | - |
| Jul 2, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -0.83% |
| Jul 1, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.32% |
| Jun 30, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.36% |
| Jun 27, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.24% |
| Jun 26, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.14% |
| Jun 25, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.29 | -1.44% |
| Jun 24, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 88.56 | 0.38% |
| Jun 23, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.22 | 1.28% |
| Jun 20, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.11 | 0.19% |
| Jun 18, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 86.94 | 0.30% |
| Jun 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 86.68 | -0.74% |
| Jun 16, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.33 | -0.46% |
| Jun 13, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 87.74 | -0.62% |
| Jun 12, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.28 | 1.16% |
| Jun 11, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.27 | 0.16% |
| Jun 10, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.13 | 0.26% |
| Jun 9, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 86.90 | -0.53% |
| Jun 6, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.37 | 0.41% |
| Jun 5, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.01 | -0.16% |
| Jun 4, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.15 | -1.69% |
| Jun 3, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 88.65 | 0.22% |
| Jun 2, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 88.45 | 0.24% |
| May 30, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.24 | 1.01% |
| May 29, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.36 | 0.74% |
| May 28, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 86.71 | -1.43% |
| May 27, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 87.98 | 0.81% |
| May 23, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.27 | 1.17% |
| May 22, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.26 | -1.34% |
| May 21, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.43 | -1.87% |
| May 20, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.10 | 0.26% |
| May 19, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 88.87 | 0.45% |
| May 16, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 88.47 | 1.45% |
| May 15, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.21 | 2.16% |
| May 14, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.36 | -0.46% |
| May 13, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 85.76 | -0.13% |
| May 12, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 85.87 | -0.72% |
| May 9, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 86.50 | 0.18% |
| May 8, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.34 | -0.86% |
| May 7, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.08 | 0.27% |
| May 6, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 86.84 | 1.19% |
| May 5, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 85.82 | -0.29% |
| May 2, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.07 | 0.73% |
| May 1, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 85.44 | 0.29% |
| Apr 30, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.20 | -0.44% |
| Apr 29, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 85.57 | 0.70% |
| Apr 28, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 84.98 | 0.68% |
| Apr 25, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.40 | -0.41% |
| Apr 24, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 84.75 | 0.20% |
| Apr 23, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 84.58 | 0.33% |