Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.99
-0.35 (-0.41%)
Apr 25, 2025, 8:04 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.78% |
| Mar 6, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -1.98% |
| Mar 5, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.66% |
| Mar 4, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -1.62% |
| Mar 3, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.17% |
| Feb 28, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 1.56% |
| Feb 27, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -2.15% |
| Feb 26, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.35% |
| Feb 25, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.40% |
| Feb 24, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.43% |
| Feb 21, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| Feb 20, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.02% |
| Feb 19, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.42% |
| Feb 18, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 1.06% |
| Feb 14, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.43% |
| Feb 13, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.17% |