NYSEArca - Nasdaq Real Time Price USD

Vanguard Utilities Index Fund ETF Shares (VPU)

176.73 +2.96 (+1.70%)
At close: 4:00 PM EST
176.88 +0.15 (+0.08%)
After hours: 5:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 174.02 176.86 173.45 176.73 176.73 221,071
Nov 20, 2024 173.93 174.46 172.83 173.77 173.77 111,200
Nov 19, 2024 171.85 173.67 171.10 173.62 173.62 142,100
Nov 18, 2024 171.06 173.02 170.83 172.59 172.59 243,600
Nov 15, 2024 168.75 171.20 168.75 171.11 171.11 170,700
Nov 14, 2024 169.45 170.16 168.38 168.68 168.68 136,200
Nov 13, 2024 170.60 170.72 168.65 169.33 169.33 128,400
Nov 12, 2024 171.33 171.38 168.88 169.68 169.68 230,900
Nov 11, 2024 171.08 172.41 170.58 171.58 171.58 207,200
Nov 8, 2024 168.52 171.26 168.52 170.80 170.80 261,900
Nov 7, 2024 168.48 169.36 167.02 167.69 167.69 257,900
Nov 6, 2024 167.98 168.30 166.09 167.76 167.76 431,600
Nov 5, 2024 166.40 169.05 165.99 169.05 169.05 401,400
Nov 4, 2024 166.86 167.47 165.58 166.50 166.50 233,400
Nov 1, 2024 172.23 172.45 168.10 168.18 168.18 214,400
Oct 31, 2024 170.72 173.17 170.69 171.98 171.98 161,800
Oct 30, 2024 171.20 171.55 170.11 170.39 170.39 311,200
Oct 29, 2024 172.58 172.58 170.64 170.78 170.78 146,700
Oct 28, 2024 173.67 175.00 173.63 174.25 174.25 152,500
Oct 25, 2024 176.22 176.22 172.83 172.95 172.95 163,900
Oct 24, 2024 176.75 176.89 174.91 175.41 175.41 101,500
Oct 23, 2024 175.14 176.63 175.10 176.57 176.57 136,200
Oct 22, 2024 174.57 175.37 173.70 175.08 175.08 167,200
Oct 21, 2024 176.71 177.25 174.95 175.63 175.63 184,600
Oct 18, 2024 175.27 176.46 174.57 176.31 176.31 102,700
Oct 17, 2024 177.51 177.51 175.30 175.46 175.46 261,400
Oct 16, 2024 174.63 177.35 173.80 177.08 177.08 152,300
Oct 15, 2024 173.50 174.89 173.45 173.72 173.72 306,800
Oct 14, 2024 170.88 172.94 170.61 172.83 172.83 432,200
Oct 11, 2024 168.62 170.71 168.27 170.71 170.71 94,600
Oct 10, 2024 169.79 171.04 169.09 169.15 169.15 118,000
Oct 9, 2024 170.61 171.05 168.78 169.67 169.67 295,100
Oct 8, 2024 171.64 172.13 171.05 171.06 171.06 261,000
Oct 7, 2024 174.18 174.49 170.52 171.01 171.01 309,000
Oct 4, 2024 173.75 175.00 173.16 174.88 174.88 161,900
Oct 3, 2024 175.83 176.35 174.72 175.14 175.14 216,700
Oct 2, 2024 174.18 175.62 174.00 175.27 175.27 213,600
Oct 1, 2024 173.98 175.50 172.87 175.33 175.33 303,900
Sep 30, 2024 173.55 174.14 172.22 174.05 174.05 150,700
Sep 27, 2024 1.31 Dividend
Sep 27, 2024 172.47 173.73 172.26 173.33 173.33 115,300
Sep 26, 2024 173.71 174.39 172.46 172.91 171.60 138,200
Sep 25, 2024 174.04 174.54 172.69 174.03 172.71 193,400
Sep 24, 2024 173.58 175.35 172.92 173.15 171.84 210,000
Sep 23, 2024 173.76 174.57 173.25 174.54 173.22 196,300
Sep 20, 2024 170.60 173.11 170.42 172.84 171.53 234,200
Sep 19, 2024 169.13 169.50 167.44 168.73 167.45 255,400
Sep 18, 2024 170.74 171.09 169.08 169.59 168.30 333,700
Sep 17, 2024 171.21 171.62 170.40 170.92 169.62 121,800
Sep 16, 2024 170.22 171.47 169.83 171.02 169.72 207,200
Sep 13, 2024 167.88 169.67 167.27 169.63 168.34 227,100
Sep 12, 2024 167.29 167.44 166.26 167.15 165.88 177,600
Sep 11, 2024 166.47 167.02 164.56 166.83 165.56 146,800
Sep 10, 2024 165.98 167.10 165.51 166.44 165.18 227,100
Sep 9, 2024 164.78 165.62 163.81 165.55 164.29 136,700
Sep 6, 2024 166.06 166.26 164.03 164.18 162.93 128,000
Sep 5, 2024 167.33 167.51 165.26 165.60 164.34 156,700
Sep 4, 2024 165.31 167.22 165.04 166.05 164.79 177,500
Sep 3, 2024 164.99 165.84 164.29 164.75 163.50 262,000
Aug 30, 2024 164.11 165.21 163.53 165.09 163.84 111,300
Aug 29, 2024 163.43 163.90 161.94 163.83 162.59 124,800
Aug 28, 2024 163.44 164.35 162.87 163.01 161.77 152,400
Aug 27, 2024 163.98 164.45 162.91 163.06 161.82 125,400
Aug 26, 2024 163.81 164.97 163.81 164.21 162.96 268,000
Aug 23, 2024 163.24 164.00 162.79 163.31 162.07 135,600
Aug 22, 2024 163.15 163.39 162.12 162.79 161.55 105,900
Aug 21, 2024 162.08 163.44 161.98 163.03 161.79 223,500
Aug 20, 2024 162.28 162.74 161.73 161.87 160.64 146,200
Aug 19, 2024 161.34 162.33 161.27 162.26 161.03 152,300
Aug 16, 2024 160.74 161.74 160.10 161.24 160.02 183,600
Aug 15, 2024 159.85 160.99 159.18 160.62 159.40 196,000
Aug 14, 2024 160.27 161.35 159.35 160.40 159.18 123,700
Aug 13, 2024 160.18 160.68 159.60 160.48 159.26 126,700
Aug 12, 2024 159.51 159.68 158.47 159.68 158.47 130,800
Aug 9, 2024 159.32 159.61 156.91 159.46 158.25 149,400
Aug 8, 2024 158.43 159.88 157.89 159.00 157.79 162,600
Aug 7, 2024 159.27 160.61 158.30 158.77 157.57 245,900
Aug 6, 2024 157.32 159.72 157.21 157.97 156.77 165,700
Aug 5, 2024 161.31 161.31 156.62 156.88 155.69 381,500
Aug 2, 2024 162.35 163.73 158.98 161.08 159.86 621,700
Aug 1, 2024 158.49 161.14 158.40 160.96 159.74 273,000
Jul 31, 2024 158.28 158.51 156.73 158.02 156.82 141,400
Jul 30, 2024 155.49 156.38 155.00 156.38 155.19 230,800
Jul 29, 2024 155.52 155.91 154.20 155.52 154.34 103,900
Jul 26, 2024 154.42 155.18 154.16 154.92 153.74 123,100
Jul 25, 2024 155.24 156.14 152.83 153.50 152.34 199,500
Jul 24, 2024 153.73 155.23 153.16 154.66 153.49 168,100
Jul 23, 2024 153.74 153.87 152.86 152.99 151.83 145,400
Jul 22, 2024 153.31 154.03 152.93 153.78 152.61 123,900
Jul 19, 2024 152.81 152.81 151.69 152.60 151.44 109,700
Jul 18, 2024 152.44 153.92 152.23 152.51 151.35 143,000
Jul 17, 2024 152.19 154.49 151.87 152.53 151.37 239,300
Jul 16, 2024 151.76 152.56 151.52 152.41 151.25 134,000
Jul 15, 2024 153.05 153.16 150.76 151.05 149.90 242,200
Jul 12, 2024 153.93 155.51 153.26 154.62 153.45 156,700
Jul 11, 2024 151.44 153.72 151.14 153.24 152.08 409,600
Jul 10, 2024 149.47 150.42 148.48 150.33 149.19 157,500
Jul 9, 2024 148.35 150.15 148.35 148.87 147.74 109,500
Jul 8, 2024 148.59 149.01 148.05 148.48 147.35 84,900
Jul 5, 2024 148.48 149.00 147.80 148.35 147.22 104,500
Jul 3, 2024 147.58 149.22 147.32 148.33 147.20 103,900
Jul 2, 2024 146.95 147.60 146.74 147.40 146.28 211,100
Jul 1, 2024 148.80 149.43 146.45 146.64 145.53 209,100
Jun 28, 2024 1.25 Dividend
Jun 28, 2024 149.46 149.46 147.07 147.92 146.80 109,000
Jun 27, 2024 150.39 150.72 149.50 150.52 148.14 101,300
Jun 26, 2024 150.38 150.47 149.43 150.31 147.94 87,300
Jun 25, 2024 152.17 152.23 150.34 150.83 148.45 103,600
Jun 24, 2024 150.35 152.71 150.24 152.22 149.82 155,900
Jun 21, 2024 151.75 151.79 150.24 150.34 147.97 92,500
Jun 20, 2024 150.16 151.26 149.86 151.12 148.73 169,700
Jun 18, 2024 148.71 149.88 148.56 149.88 147.51 162,900
Jun 17, 2024 150.74 150.96 149.66 149.87 147.50 152,400
Jun 14, 2024 150.94 151.49 150.26 151.49 149.10 120,400
Jun 13, 2024 151.76 152.25 150.25 151.71 149.31 166,900
Jun 12, 2024 154.20 154.20 151.11 151.51 149.12 181,300
Jun 11, 2024 152.16 152.64 151.22 152.49 150.08 158,100
Jun 10, 2024 151.53 153.54 151.26 153.43 151.01 133,200
Jun 7, 2024 152.10 153.02 151.48 151.50 149.11 136,200
Jun 6, 2024 154.57 155.30 153.10 153.16 150.74 118,100
Jun 5, 2024 155.69 155.69 154.65 154.99 152.54 187,700
Jun 4, 2024 155.41 156.31 154.12 156.00 153.54 961,900
Jun 3, 2024 157.56 157.56 155.32 155.89 153.43 167,100
May 31, 2024 155.26 157.59 154.70 157.43 154.94 98,300
May 30, 2024 153.17 154.77 152.90 154.57 152.13 180,600
May 29, 2024 153.26 153.31 152.02 152.66 150.25 130,500
May 28, 2024 155.13 155.62 154.32 154.58 152.14 165,700
May 24, 2024 153.80 155.33 153.53 154.84 152.39 86,800
May 23, 2024 155.94 155.94 153.28 153.36 150.94 171,900
May 22, 2024 157.26 157.65 156.01 156.10 153.63 120,200
May 21, 2024 156.59 158.03 156.59 157.94 155.45 130,900
May 20, 2024 157.25 157.25 156.37 156.62 154.15 128,700
May 17, 2024 156.75 157.32 156.11 156.89 154.41 163,000
May 16, 2024 157.31 158.07 156.61 156.75 154.27 122,700
May 15, 2024 156.61 157.73 156.35 157.23 154.75 312,300
May 14, 2024 155.28 155.62 154.30 155.02 152.57 168,400
May 13, 2024 155.19 156.00 154.46 154.73 152.29 212,600
May 10, 2024 155.47 155.86 154.28 154.59 152.15 195,100
May 9, 2024 152.39 154.93 152.07 154.89 152.44 247,900
May 8, 2024 150.59 152.55 150.49 152.39 149.98 233,200
May 7, 2024 150.02 151.16 149.88 151.04 148.65 162,000
May 6, 2024 149.20 149.61 148.25 149.51 147.15 202,200
May 3, 2024 148.57 149.09 147.57 148.68 146.33 143,400
May 2, 2024 147.26 147.72 146.13 147.56 145.23 271,300
May 1, 2024 144.66 147.91 144.34 146.51 144.20 168,500
Apr 30, 2024 144.98 145.98 143.92 144.84 142.55 91,800
Apr 29, 2024 144.45 145.86 144.45 145.68 143.38 129,300
Apr 26, 2024 145.06 145.28 143.53 143.53 141.26 161,300
Apr 25, 2024 144.15 145.63 143.19 145.18 142.89 130,400
Apr 24, 2024 142.77 145.13 141.84 144.69 142.40 120,400
Apr 23, 2024 142.90 144.52 142.63 143.77 141.50 136,300
Apr 22, 2024 141.69 143.46 140.90 143.09 140.83 111,800
Apr 19, 2024 139.86 142.00 139.86 141.62 139.38 131,500
Apr 18, 2024 139.18 140.01 138.41 139.52 137.32 136,300
Apr 17, 2024 136.95 139.20 136.75 138.84 136.65 114,900
Apr 16, 2024 137.69 137.69 135.67 136.04 133.89 130,500
Apr 15, 2024 140.13 140.76 137.44 137.94 135.76 153,700
Apr 12, 2024 140.57 141.00 138.69 139.22 137.02 136,700
Apr 11, 2024 141.33 141.51 139.39 140.29 138.07 91,400
Apr 10, 2024 140.75 141.08 139.46 140.53 138.31 178,200
Apr 9, 2024 142.85 143.55 142.27 143.15 140.89 248,800
Apr 8, 2024 141.72 142.80 141.51 142.56 140.31 157,400
Apr 5, 2024 140.36 141.99 139.64 141.70 139.46 235,000
Apr 4, 2024 142.44 143.00 140.21 141.09 138.86 165,700
Apr 3, 2024 141.83 142.33 140.97 141.46 139.23 166,900
Apr 2, 2024 141.41 142.65 141.38 141.93 139.69 174,600
Apr 1, 2024 142.71 142.71 140.94 141.78 139.54 466,800
Mar 28, 2024 141.42 142.78 141.20 142.58 140.33 358,700
Mar 27, 2024 138.73 141.45 138.73 141.42 139.19 232,600
Mar 26, 2024 139.53 139.98 137.68 137.74 135.56 198,200
Mar 25, 2024 138.98 139.48 138.60 139.42 137.22 113,200
Mar 22, 2024 1.10 Dividend
Mar 22, 2024 139.36 139.59 138.56 138.66 136.47 86,900
Mar 21, 2024 140.16 141.05 139.58 139.58 136.30 157,300
Mar 20, 2024 139.19 140.21 138.89 139.70 136.41 125,600
Mar 19, 2024 138.28 139.47 138.18 139.31 136.03 165,800
Mar 18, 2024 137.77 138.91 136.96 138.02 134.77 122,400
Mar 15, 2024 137.00 138.28 136.83 137.62 134.38 103,200
Mar 14, 2024 138.43 138.61 136.48 137.57 134.33 101,100
Mar 13, 2024 138.56 139.70 138.29 138.58 135.32 178,300
Mar 12, 2024 138.58 138.70 136.88 137.72 134.48 158,600
Mar 11, 2024 138.22 139.37 137.67 138.95 135.68 334,300
Mar 8, 2024 138.51 138.74 137.29 138.29 135.04 268,900
Mar 7, 2024 138.16 138.51 137.82 137.99 134.74 151,800
Mar 6, 2024 136.57 137.69 136.47 137.02 133.80 156,000
Mar 5, 2024 136.42 138.67 135.19 135.71 132.52 279,600
Mar 4, 2024 133.26 136.23 133.26 135.99 132.79 200,600
Mar 1, 2024 134.21 134.21 132.10 133.76 130.61 320,300
Feb 29, 2024 134.86 135.58 133.83 134.37 131.21 148,600
Feb 28, 2024 133.68 134.44 133.39 134.27 131.11 183,300
Feb 27, 2024 131.99 133.89 131.62 133.78 130.63 197,600
Feb 26, 2024 133.47 133.47 131.10 131.31 128.22 202,300
Feb 23, 2024 133.35 134.50 133.02 133.81 130.66 472,200
Feb 22, 2024 133.29 133.63 132.12 133.09 129.96 159,600
Feb 21, 2024 133.27 134.39 132.81 134.16 131.00 140,000
Feb 20, 2024 132.50 134.07 132.17 132.55 129.43 188,300
Feb 16, 2024 132.72 133.25 131.42 132.65 129.53 223,800
Feb 15, 2024 130.96 132.81 130.95 132.75 129.63 252,400
Feb 14, 2024 130.16 130.72 129.54 130.51 127.44 334,700
Feb 13, 2024 131.18 131.73 128.05 129.79 126.74 417,600
Feb 12, 2024 130.46 132.12 130.24 132.12 129.01 256,100
Feb 9, 2024 129.59 130.59 129.35 130.49 127.42 199,600
Feb 8, 2024 130.40 130.40 128.82 129.92 126.86 232,700
Feb 7, 2024 131.06 131.28 130.10 130.74 127.66 152,000
Feb 6, 2024 130.05 131.00 129.64 130.67 127.60 207,900
Feb 5, 2024 131.70 131.75 130.06 130.07 127.01 219,600
Feb 2, 2024 133.79 134.21 132.02 132.91 129.78 396,400
Feb 1, 2024 132.16 135.24 131.75 135.22 132.04 279,200
Jan 31, 2024 133.94 134.65 131.96 132.50 129.38 1,195,100
Jan 30, 2024 132.78 133.81 131.93 132.98 129.85 816,600
Jan 29, 2024 132.22 133.54 131.50 133.11 129.98 231,400
Jan 26, 2024 132.12 132.72 131.82 132.18 129.07 191,900
Jan 25, 2024 131.00 131.89 130.16 131.89 128.79 206,100
Jan 24, 2024 132.23 132.48 129.37 129.56 126.51 267,600
Jan 23, 2024 131.35 131.90 130.75 131.42 128.33 257,400
Jan 22, 2024 131.67 132.67 130.68 131.18 128.09 242,900
Jan 19, 2024 132.07 132.07 130.83 131.63 128.53 246,400
Jan 18, 2024 132.64 132.64 131.10 131.78 128.68 195,600
Jan 17, 2024 134.29 135.36 132.19 133.10 129.97 189,500
Jan 16, 2024 136.07 136.27 134.76 135.03 131.85 249,700
Jan 12, 2024 136.73 137.33 136.20 136.65 133.44 191,600
Jan 11, 2024 138.71 138.71 135.50 135.90 132.70 250,100
Jan 10, 2024 139.25 139.80 138.73 139.13 135.86 263,200
Jan 9, 2024 139.54 139.76 138.86 139.25 135.97 171,600
Jan 8, 2024 139.10 140.40 138.74 140.33 137.03 202,100
Jan 5, 2024 138.73 140.06 138.06 139.23 135.95 225,500
Jan 4, 2024 139.58 140.14 138.73 138.80 135.53 210,200
Jan 3, 2024 138.63 139.69 137.97 139.41 136.13 176,000
Jan 2, 2024 136.35 139.27 136.25 138.90 135.63 331,100
Dec 29, 2023 136.97 137.35 136.21 137.07 133.85 219,700
Dec 28, 2023 136.11 137.49 136.00 137.33 134.10 251,100
Dec 27, 2023 136.47 136.63 135.84 136.35 133.14 201,200
Dec 26, 2023 135.65 137.02 135.55 136.55 133.34 176,400
Dec 22, 2023 135.71 137.03 135.48 135.70 132.51 251,800
Dec 21, 2023 135.38 136.06 134.26 135.17 131.99 312,600
Dec 20, 2023 137.44 137.70 134.79 134.79 131.62 327,700
Dec 19, 2023 1.31 Dividend
Dec 19, 2023 137.21 137.72 136.68 137.51 134.28 207,200
Dec 18, 2023 138.43 139.31 137.69 137.95 133.43 285,100
Dec 15, 2023 139.88 139.88 137.33 138.27 133.74 204,500
Dec 14, 2023 143.07 143.93 140.44 140.70 136.09 324,800
Dec 13, 2023 137.27 142.30 136.50 142.23 137.57 190,700
Dec 12, 2023 137.72 137.80 136.10 137.20 132.70 156,100
Dec 11, 2023 136.34 137.82 136.22 137.63 133.12 289,100
Dec 8, 2023 137.17 137.56 135.96 136.96 132.47 252,800
Dec 7, 2023 137.39 138.12 136.55 137.23 132.73 176,800
Dec 6, 2023 136.20 137.55 136.20 137.55 133.04 118,800
Dec 5, 2023 136.67 136.71 135.16 135.62 131.17 172,100
Dec 4, 2023 136.19 137.68 135.85 136.71 132.23 224,500
Dec 1, 2023 135.17 137.00 134.45 136.99 132.50 142,000
Nov 30, 2023 134.86 135.34 134.04 135.15 130.72 181,700
Nov 29, 2023 135.78 136.25 134.11 134.53 130.12 441,200
Nov 28, 2023 135.17 136.56 134.65 135.54 131.09 238,900
Nov 27, 2023 134.92 135.42 134.11 135.13 130.70 324,900
Nov 24, 2023 134.39 135.00 134.27 134.92 130.49 100,300
Nov 22, 2023 134.41 134.70 133.63 134.58 130.17 166,400

Related Tickers