Australia markets closed

Vanguard Utilities Index Fund ETF Shares (VPU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
149.51+0.83 (+0.56%)
At close: 04:00PM EDT
149.51 -0.02 (-0.01%)
After hours: 04:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024149.20149.61148.25149.51149.51202,200
03 May 2024148.57149.09147.57148.68148.68143,400
02 May 2024147.26147.72146.13147.56147.56271,300
01 May 2024144.66147.91144.34146.51146.51168,500
30 Apr 2024144.98145.98143.92144.84144.8491,800
29 Apr 2024144.45145.86144.45145.68145.68129,300
26 Apr 2024145.06145.28143.53143.53143.53161,300
25 Apr 2024144.15145.63143.19145.18145.18130,400
24 Apr 2024142.77145.13141.84144.69144.69120,400
23 Apr 2024142.90144.52142.63143.77143.77136,300
22 Apr 2024141.69143.46140.90143.09143.09111,800
19 Apr 2024139.86142.00139.86141.62141.62131,500
18 Apr 2024139.18140.01138.41139.52139.52136,300
17 Apr 2024136.95139.20136.75138.84138.84114,900
16 Apr 2024137.69137.69135.67136.04136.04130,500
15 Apr 2024140.13140.76137.44137.94137.94153,700
12 Apr 2024140.57141.00138.69139.22139.22136,700
11 Apr 2024141.33141.51139.39140.29140.2991,400
10 Apr 2024140.75141.08139.46140.53140.53178,200
09 Apr 2024142.85143.55142.27143.15143.15248,800
08 Apr 2024141.72142.80141.51142.56142.56157,400
05 Apr 2024140.36141.99139.64141.70141.70235,000
04 Apr 2024142.44143.00140.21141.09141.09165,700
03 Apr 2024141.83142.33140.97141.46141.46166,900
02 Apr 2024141.41142.65141.38141.93141.93174,600
01 Apr 2024142.71142.71140.94141.78141.78466,800
28 Mar 2024141.42142.78141.20142.58142.58358,700
27 Mar 2024138.73141.45138.73141.42141.42232,600
26 Mar 2024139.53139.98137.68137.74137.74198,200
25 Mar 2024138.98139.48138.60139.42139.42113,200
22 Mar 2024139.36139.59138.56138.66138.6686,900
22 Mar 20241.096 Dividend
21 Mar 2024140.16141.05139.58139.58138.48157,300
20 Mar 2024139.19140.21138.89139.70138.60125,600
19 Mar 2024138.28139.47138.18139.31138.22165,800
18 Mar 2024137.77138.91136.96138.02136.94122,400
15 Mar 2024137.00138.28136.83137.62136.54103,200
14 Mar 2024138.43138.61136.48137.57136.49101,100
13 Mar 2024138.56139.70138.29138.58137.49178,300
12 Mar 2024138.58138.70136.88137.72136.64158,600
11 Mar 2024138.22139.37137.67138.95137.86334,300
08 Mar 2024138.51138.74137.29138.29137.20268,900
07 Mar 2024138.16138.51137.82137.99136.91151,800
06 Mar 2024136.57137.69136.47137.02135.94156,000
05 Mar 2024136.42138.67135.19135.71134.64279,600
04 Mar 2024133.26136.23133.26135.99134.92200,600
01 Mar 2024134.21134.21132.10133.76132.71320,300
29 Feb 2024134.86135.58133.83134.37133.31148,600
28 Feb 2024133.68134.44133.39134.27133.22183,300
27 Feb 2024131.99133.89131.62133.78132.73197,600
26 Feb 2024133.47133.47131.10131.31130.28202,300
23 Feb 2024133.35134.50133.02133.81132.76472,200
22 Feb 2024133.29133.63132.12133.09132.04159,600
21 Feb 2024133.27134.39132.81134.16133.11140,000
20 Feb 2024132.50134.07132.17132.55131.51188,300
16 Feb 2024132.72133.25131.42132.65131.61223,800
15 Feb 2024130.96132.81130.95132.75131.71252,400
14 Feb 2024130.16130.72129.54130.51129.49334,700
13 Feb 2024131.18131.73128.05129.79128.77417,600
12 Feb 2024130.46132.12130.24132.12131.08256,100
09 Feb 2024129.59130.59129.35130.49129.47199,600
08 Feb 2024130.40130.40128.82129.92128.90232,700
07 Feb 2024131.06131.28130.10130.74129.71152,000
06 Feb 2024130.05131.00129.64130.67129.64207,900
05 Feb 2024131.70131.75130.06130.07129.05219,600
02 Feb 2024133.79134.21132.02132.91131.87396,400
01 Feb 2024132.16135.24131.75135.22134.16279,200
31 Jan 2024133.94134.65131.96132.50131.461,195,100
30 Jan 2024132.78133.81131.93132.98131.94816,600
29 Jan 2024132.22133.54131.50133.11132.06231,400
26 Jan 2024132.12132.72131.82132.18131.14191,900
25 Jan 2024131.00131.89130.16131.89130.85206,100
24 Jan 2024132.23132.48129.37129.56128.54267,600
23 Jan 2024131.35131.90130.75131.42130.39257,400
22 Jan 2024131.67132.67130.68131.18130.15242,900
19 Jan 2024132.07132.07130.83131.63130.60246,400
18 Jan 2024132.64132.64131.10131.78130.75195,600
17 Jan 2024134.29135.36132.19133.10132.05189,500
16 Jan 2024136.07136.27134.76135.03133.97249,700
12 Jan 2024136.73137.33136.20136.65135.58191,600
11 Jan 2024138.71138.71135.50135.90134.83250,100
10 Jan 2024139.25139.80138.73139.13138.04263,200
09 Jan 2024139.54139.76138.86139.25138.16171,600
08 Jan 2024139.10140.40138.74140.33139.23202,100
05 Jan 2024138.73140.06138.06139.23138.14225,500
04 Jan 2024139.58140.14138.73138.80137.71210,200
03 Jan 2024138.63139.69137.97139.41138.32176,000
02 Jan 2024136.35139.27136.25138.90137.81331,100
29 Dec 2023136.97137.35136.21137.07135.99219,700
28 Dec 2023136.11137.49136.00137.33136.25251,100
27 Dec 2023136.47136.63135.84136.35135.28201,200
26 Dec 2023135.65137.02135.55136.55135.48176,400
22 Dec 2023135.71137.03135.48135.70134.63251,800
21 Dec 2023135.38136.06134.26135.17134.11312,600
20 Dec 2023137.44137.70134.79134.79133.73327,700
19 Dec 2023137.21137.72136.68137.51136.43207,200
19 Dec 20231.31 Dividend
18 Dec 2023138.43139.31137.69137.95135.57285,100
15 Dec 2023139.88139.88137.33138.27135.88204,500
14 Dec 2023143.07143.93140.44140.70138.27324,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...