Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.49
+0.40 (0.45%)
May 19, 2025, 6:49 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| 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% |
| Apr 2, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.45% |
| Apr 1, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.34% |
| Mar 31, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 1.01% |
| Mar 28, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.76% |
| Mar 27, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| Mar 26, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.65% |
| Mar 25, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -2.27% |
| Mar 24, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.02% |
| Mar 21, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -0.70% |
| Mar 20, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.42% |
| Mar 19, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.32% |
| Mar 18, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.64% |
| Mar 17, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.41% |
| Mar 14, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 1.93% |
| Mar 13, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.27% |
| Mar 12, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.36% |
| Mar 11, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.81% |
| Mar 10, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 1.01% |