Vanguard Utilities ETF (VPU)

200.77
-0.71 (-0.35%)
NYSE · Last Trade: Mar 19th, 6:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
3/18/2026202.80203.16201.48201.48355,698201.48
3/17/2026204.79205.25202.99203.11278,548203.11
3/16/2026204.38204.79202.55203.71330,217203.71
3/13/2026202.07203.93202.07202.59277,594202.59
3/12/2026198.40202.87198.40200.63227,058200.63
3/11/2026200.64200.64198.55199.30202,816199.30
3/10/2026201.38202.95200.66200.84289,370200.84
3/09/2026200.80202.56198.70202.12250,006202.12
3/06/2026201.22202.54199.98201.60224,477201.60
3/05/2026202.86202.86200.71202.48318,881202.48
3/04/2026203.28204.74201.94204.13300,095204.13
3/03/2026201.44204.72198.45203.22447,513203.22
3/02/2026204.43205.95204.35204.47436,237204.47
2/27/2026203.61206.10203.50205.87317,803205.87
2/26/2026203.97204.66202.65203.78243,129203.78
2/25/2026203.97204.81201.24204.55284,311204.55
2/24/2026201.64203.89200.00203.79267,020203.79
2/23/2026200.56202.92200.38201.69242,085201.69
2/20/2026200.24200.86198.41200.31130,869200.31
2/19/2026198.11199.70198.01199.51157,936199.51
2/18/2026200.89201.18197.17197.39264,831197.39
2/17/2026202.34203.50200.32200.87372,690200.87
2/13/2026195.94201.63195.82201.32417,190201.32
2/12/2026193.89197.95193.82196.13346,818196.13
2/11/2026192.44193.32191.41193.23309,231193.23
2/10/2026189.78193.00189.11191.63249,631191.63
2/09/2026188.16189.06186.99188.70308,509188.70
2/06/2026189.03190.30186.78188.11212,534188.11
2/05/2026187.46188.11186.09187.11257,564187.11
2/04/2026188.87189.46186.63186.96276,117186.96
2/03/2026185.43188.58185.43187.94241,735187.94
2/02/2026188.07188.77184.93185.22379,058185.22
1/30/2026188.02188.53185.90187.99289,592187.99
1/29/2026189.14190.18187.30188.34273,034188.34
1/28/2026189.14189.73187.60188.28245,847188.28
1/27/2026186.17189.19185.54188.64278,908188.64
1/26/2026185.72187.71185.72186.35269,964186.35
1/23/2026185.98186.01184.15185.14335,379185.14
1/22/2026187.87188.31185.53186.01411,443186.01
1/21/2026188.09188.19185.76187.21445,590187.21
1/20/2026187.49188.44186.17186.71280,335186.71
1/16/2026187.70189.21186.78188.76412,922188.76
1/15/2026188.51190.62188.51189.71333,337189.71
1/14/2026186.12188.27186.12187.64186,659187.64
1/13/2026185.27186.77184.58186.37182,243186.37
1/12/2026184.42185.76184.13185.21298,173185.21
1/09/2026184.92186.68184.81184.95200,031184.95
1/08/2026181.93183.92181.90182.68177,796182.68
1/07/2026186.60186.60181.60182.18272,649182.18
1/06/2026185.75186.55184.70186.42326,456186.42
1/05/2026187.36187.68182.69185.45506,824185.45
1/02/2026185.62188.07184.96187.22239,088187.22
12/31/2025186.32186.32184.98185.04213,988185.04
12/30/2025186.08186.51185.70186.21186,486186.21
12/29/2025185.59186.83185.59185.84201,166185.84
12/26/2025185.70185.93184.93185.51115,842185.51
12/24/2025185.00185.93184.68185.74108,275185.74
12/23/2025184.11185.53184.11184.84195,484184.84
12/22/2025183.66184.59182.55184.46235,593184.46