Vanguard Utilities Index Fund Admiral Shares (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.83
+0.46 (0.46%)
Apr 1, 2026, 4:00 PM EST
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | - | - |
| Mar 31, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -0.04% |
| Mar 30, 2026 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 0.60% |
| Mar 27, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.54% |
| Mar 26, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 0.23% |
| Mar 25, 2026 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.31% |
| Mar 24, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 0.07% |
| Mar 23, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.05 | 1.09% |
| Mar 20, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.01 | -4.04% |
| Mar 19, 2026 | 100.71 | 100.71 | 100.71 | 100.71 | 100.05 | -0.40% |
| Mar 18, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 100.45 | -0.79% |
| Mar 17, 2026 | 101.91 | 101.91 | 101.91 | 101.91 | 101.25 | -0.25% |
| Mar 16, 2026 | 102.17 | 102.17 | 102.17 | 102.17 | 101.51 | 0.51% |
| Mar 13, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 100.99 | 0.97% |
| Mar 12, 2026 | 100.67 | 100.67 | 100.67 | 100.67 | 100.02 | 0.70% |
| Mar 11, 2026 | 99.97 | 99.97 | 99.97 | 99.97 | 99.32 | -0.77% |
| Mar 10, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.09 | -0.65% |
| Mar 9, 2026 | 101.41 | 101.41 | 101.41 | 101.41 | 100.75 | 0.24% |
| Mar 6, 2026 | 101.17 | 101.17 | 101.17 | 101.17 | 100.51 | -0.39% |
| Mar 5, 2026 | 101.57 | 101.57 | 101.57 | 101.57 | 100.91 | -0.80% |
| Mar 4, 2026 | 102.39 | 102.39 | 102.39 | 102.39 | 101.72 | 0.43% |
| Mar 3, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.29 | -0.62% |
| Mar 2, 2026 | 102.59 | 102.59 | 102.59 | 102.59 | 101.92 | -0.67% |
| Feb 27, 2026 | 103.28 | 103.28 | 103.28 | 103.28 | 102.61 | 1.03% |
| Feb 26, 2026 | 102.23 | 102.23 | 102.23 | 102.23 | 101.57 | -0.36% |
| Feb 25, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 101.93 | 0.37% |
| Feb 24, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 101.56 | 1.04% |
| Feb 23, 2026 | 101.17 | 101.17 | 101.17 | 101.17 | 100.51 | 0.65% |
| Feb 20, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 99.87 | 0.40% |
| Feb 19, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 99.47 | 1.05% |
| Feb 18, 2026 | 99.08 | 99.08 | 99.08 | 99.08 | 98.44 | -1.66% |
| Feb 17, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.09 | -0.25% |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.34 | 2.67% |
| Feb 12, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 97.73 | 1.49% |
| Feb 11, 2026 | 96.93 | 96.93 | 96.93 | 96.93 | 96.30 | 0.78% |
| Feb 10, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 95.55 | 1.55% |
| Feb 9, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.09 | 0.31% |
| Feb 6, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 93.81 | 0.59% |
| Feb 5, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.26 | 0.07% |
| Feb 4, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.19 | -0.54% |
| Feb 3, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 93.70 | 1.52% |
| Feb 2, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.30 | -1.48% |
| Jan 30, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 93.69 | -0.25% |
| Jan 29, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 93.93 | 0.05% |
| Jan 28, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 93.88 | -0.20% |
| Jan 27, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.06 | 1.24% |
| Jan 26, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 92.91 | 0.69% |
| Jan 23, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.28 | -0.50% |
| Jan 22, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 92.74 | -0.65% |
| Jan 21, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.35 | 0.32% |