Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.01
+0.10 (0.11%)
Aug 1, 2025, 4:00 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | - | - |
| Jul 31, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 0.61% |
| Jul 30, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.70% |
| Jul 29, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | 1.09% |
| Jul 28, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -1.00% |
| Jul 25, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.27% |
| Jul 24, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.16% |
| Jul 23, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.71% |
| Jul 22, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 1.23% |
| Jul 21, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 0.25% |
| Jul 18, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.76% |
| Jul 17, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.34% |
| Jul 16, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 0.09% |
| Jul 15, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.95% |
| Jul 14, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.43% |
| Jul 11, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.12% |
| Jul 10, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.73% |
| Jul 9, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.98% |
| Jul 8, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.04% |
| Jul 7, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.14% |
| Jul 3, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.76% |
| 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% |