Vanguard Utilities Index Adm (VUIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.40
+1.23 (1.25%)
Oct 24, 2025, 4:00 PM EDT
VUIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1.25% |
| Oct 23, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | -0.01% |
| Oct 22, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -0.36% |
| Oct 21, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | -1.15% |
| Oct 20, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 0.02% |
| Oct 17, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -0.36% |
| Oct 16, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.99% |
| Oct 15, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 1.23% |
| Oct 14, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 0.86% |
| Oct 13, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | 0.88% |
| Oct 10, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | -0.46% |
| Oct 9, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | -0.23% |
| Oct 8, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.71% |
| Oct 7, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.40% |
| Oct 6, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | 0.98% |
| Oct 3, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 1.07% |
| Oct 2, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.13% |
| Oct 1, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 0.85% |
| Sep 30, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.22% |
| Sep 29, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.34% |
| Sep 26, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1.49% |
| Sep 25, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | -1.00% |
| Sep 24, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.07% |
| Sep 23, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 93.49 | 0.54% |
| Sep 22, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 92.98 | 0.93% |
| Sep 19, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.13 | 0.82% |
| Sep 18, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.38 | 0.17% |
| Sep 17, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.22 | 0.31% |
| Sep 16, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.95 | -1.73% |
| Sep 15, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 92.54 | 0.25% |
| Sep 12, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.32 | 0.52% |
| Sep 11, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 91.84 | 0.54% |
| Sep 10, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.34 | 1.59% |
| Sep 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.91 | 0.73% |
| Sep 8, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.26 | -1.09% |
| Sep 5, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.24 | -0.22% |
| Sep 4, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 90.44 | -0.11% |
| Sep 3, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 90.54 | -0.21% |
| Sep 2, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 90.73 | -0.41% |
| Aug 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.10 | -0.38% |
| Aug 28, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 91.45 | -0.70% |
| Aug 27, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.10 | 0.12% |
| Aug 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 91.99 | 0.26% |
| Aug 25, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 91.75 | -1.13% |
| Aug 22, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 92.80 | 0.65% |
| Aug 21, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.21 | -0.65% |
| Aug 20, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 92.81 | 0.09% |
| Aug 19, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 92.73 | 0.95% |
| Aug 18, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 91.86 | -0.46% |
| Aug 15, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.29 | -0.33% |