Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.00
+2.63 (2.67%)
At close: Feb 13, 2026
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.67% |
| Feb 12, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 1.49% |
| Feb 11, 2026 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.78% |
| Feb 10, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.55% |
| Feb 9, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.31% |
| Feb 6, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.59% |
| Feb 5, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.07% |
| Feb 4, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.54% |
| Feb 3, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 1.52% |
| Feb 2, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -1.48% |
| Jan 30, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.25% |
| Jan 29, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.05% |
| Jan 28, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -0.20% |
| Jan 27, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 1.24% |
| Jan 26, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.69% |
| Jan 23, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -0.50% |
| Jan 22, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -0.65% |
| Jan 21, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.32% |
| Jan 20, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -1.09% |
| Jan 16, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -0.54% |
| Jan 15, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.09% |
| Jan 14, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.73% |
| Jan 13, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.57% |
| Jan 12, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 0.19% |
| Jan 9, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 1.24% |
| Jan 8, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.27% |
| Jan 7, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -2.28% |
| Jan 6, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.56% |
| Jan 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.02% |
| Jan 2, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.25% |
| Dec 31, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.62% |
| Dec 30, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.14% |
| Dec 29, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.17% |
| Dec 26, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | -0.18% |
| Dec 24, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.53% |
| Dec 23, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 0.26% |
| Dec 22, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.49% |
| Dec 19, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -1.31% |
| Dec 18, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.04% |
| Dec 17, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -1.51% |
| Dec 16, 2025 | 93.08 | 93.08 | 93.08 | 93.76 | 93.08 | -0.31% |
| Dec 15, 2025 | 93.36 | 93.36 | 93.36 | 94.05 | 93.36 | 0.80% |
| Dec 12, 2025 | 92.62 | 92.62 | 92.62 | 93.30 | 92.62 | -0.55% |
| Dec 11, 2025 | 93.14 | 93.14 | 93.14 | 93.82 | 93.14 | 0.81% |
| Dec 10, 2025 | 92.39 | 92.39 | 92.39 | 93.07 | 92.39 | -0.04% |
| Dec 9, 2025 | 92.43 | 92.43 | 92.43 | 93.11 | 92.43 | 0.02% |
| Dec 8, 2025 | 92.41 | 92.41 | 92.41 | 93.09 | 92.41 | -1.23% |
| Dec 5, 2025 | 93.56 | 93.56 | 93.56 | 94.25 | 93.56 | -0.94% |
| Dec 4, 2025 | 94.45 | 94.45 | 94.45 | 95.14 | 94.45 | -0.17% |
| Dec 3, 2025 | 94.61 | 94.61 | 94.61 | 95.30 | 94.60 | -0.29% |