Financial News

Utilities ETF Vanguard (NY: VPU )

169.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 170.74 171.09 169.08 169.59 333,688 -1.33(-0.78%)
Sep 17, 2024 171.21 171.62 170.40 170.92 121,830 -0.10(-0.06%)
Sep 16, 2024 170.22 171.47 169.83 171.02 207,224 +1.39(+0.82%)
Sep 13, 2024 167.88 169.67 167.27 169.63 227,081 +2.48(+1.48%)
Sep 12, 2024 167.29 167.44 166.26 167.15 177,590 +0.32(+0.19%)
Sep 11, 2024 166.47 167.02 164.56 166.83 146,854 +0.39(+0.23%)
Sep 10, 2024 165.98 167.10 165.51 166.44 227,081 +0.89(+0.54%)
Sep 09, 2024 164.78 165.62 163.81 165.55 136,687 +1.37(+0.83%)
Sep 06, 2024 166.06 166.26 164.03 164.18 128,020 -1.42(-0.86%)
Sep 05, 2024 167.33 167.51 165.26 165.60 156,696 -0.45(-0.27%)
Sep 04, 2024 165.31 167.22 165.04 166.05 177,570 +1.30(+0.79%)
Sep 03, 2024 164.99 165.84 164.29 164.75 262,005 -0.34(-0.21%)
Aug 30, 2024 164.11 165.21 163.53 165.09 111,370 +1.26(+0.77%)
Aug 29, 2024 163.43 163.90 161.94 163.83 124,832 +0.82(+0.50%)
Aug 28, 2024 163.44 164.35 162.87 163.01 152,426 -0.05(-0.03%)
Aug 27, 2024 163.98 164.44 162.91 163.06 125,360 -1.15(-0.70%)
Aug 26, 2024 163.81 164.97 163.81 164.21 268,020 +0.90(+0.55%)
Aug 23, 2024 163.24 164.00 162.79 163.31 135,563 +0.52(+0.32%)
Aug 22, 2024 163.15 163.39 162.12 162.79 105,893 -0.24(-0.15%)
Aug 21, 2024 162.08 163.44 161.98 163.03 223,553 +1.16(+0.72%)
Aug 20, 2024 162.28 162.74 161.73 161.87 146,210 -0.39(-0.24%)
Aug 19, 2024 161.34 162.33 161.27 162.26 152,315 +1.02(+0.63%)
Aug 16, 2024 160.74 161.74 160.10 161.24 183,586 +0.62(+0.39%)
Aug 15, 2024 159.85 160.99 159.18 160.62 196,009 +0.22(+0.14%)
Aug 14, 2024 160.27 161.35 159.35 160.40 123,652 -0.08(-0.05%)
Aug 13, 2024 160.18 160.68 159.59 160.48 126,686 +0.80(+0.50%)
Aug 12, 2024 159.51 159.68 158.47 159.68 130,848 +0.22(+0.14%)
Aug 09, 2024 159.32 159.61 156.91 159.46 149,401 +0.46(+0.29%)
Aug 08, 2024 158.43 159.88 157.89 159.00 162,616 +0.23(+0.14%)
Aug 07, 2024 159.27 160.61 158.30 158.77 245,940 +0.80(+0.51%)
Aug 06, 2024 157.32 159.72 157.21 157.97 165,678 +1.09(+0.69%)
Aug 05, 2024 161.31 161.31 156.62 156.88 381,504 -4.20(-2.61%)
Aug 02, 2024 162.35 163.73 158.98 161.08 621,745 +0.12(+0.07%)
Aug 01, 2024 158.49 161.14 158.40 160.96 273,060 +2.94(+1.86%)
Jul 31, 2024 158.28 158.51 156.73 158.02 141,358 +1.64(+1.05%)
Jul 30, 2024 155.49 156.38 155.00 156.38 230,848 +0.86(+0.55%)
Jul 29, 2024 155.52 155.91 154.20 155.52 103,911 +0.60(+0.39%)
Jul 26, 2024 154.42 155.18 154.16 154.92 123,112 +1.42(+0.93%)
Jul 25, 2024 155.24 156.14 152.83 153.50 199,521 -1.16(-0.75%)
Jul 24, 2024 153.73 155.23 153.16 154.66 168,071 +1.67(+1.09%)
Jul 23, 2024 153.74 153.87 152.86 152.99 145,373 -0.79(-0.51%)
Jul 22, 2024 153.31 154.03 152.93 153.78 123,872 +1.18(+0.77%)
Jul 19, 2024 152.81 152.81 151.69 152.60 109,701 +0.09(+0.06%)
Jul 18, 2024 152.44 153.92 152.23 152.51 142,954 -0.02(-0.01%)
Jul 17, 2024 152.19 154.49 151.87 152.53 239,261 +0.12(+0.08%)
Jul 16, 2024 151.76 152.56 151.52 152.41 134,366 +1.36(+0.90%)
Jul 15, 2024 153.05 153.16 150.76 151.05 242,220 -3.57(-2.31%)
Jul 12, 2024 153.93 155.51 153.26 154.62 156,726 +1.38(+0.90%)
Jul 11, 2024 151.44 153.72 151.14 153.24 409,630 +2.91(+1.94%)
Jul 10, 2024 149.47 150.41 148.48 150.33 157,529 +1.46(+0.98%)
Jul 09, 2024 148.35 150.15 148.35 148.87 109,549 +0.39(+0.26%)
Jul 08, 2024 148.59 149.01 148.05 148.48 84,947 +0.13(+0.09%)
Jul 05, 2024 148.48 149.00 147.80 148.35 104,577 +0.02(+0.01%)
Jul 03, 2024 147.58 149.22 147.32 148.33 103,948 +0.93(+0.63%)
Jul 02, 2024 146.95 147.60 146.82 147.40 211,147 +0.76(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback