Vanguard Utilities ETF (VPU)

204.47
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 7:05 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Utilities ETF (VPU)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/2025185.89186.68183.49183.50267,032183.50
12/18/2025185.31186.92185.06185.98294,022185.98
12/17/2025185.72185.83183.34184.06159,681184.06
12/16/2025187.40187.92185.64186.90251,904185.54
12/15/2025187.11187.76185.97187.52206,772186.15
12/12/2025187.50188.26185.73186.01171,051184.65
12/11/2025185.53187.29185.47187.04158,534185.68
12/10/2025185.86185.95184.22185.46328,906184.11
12/09/2025186.06187.45185.57185.64177,507184.29
12/08/2025188.31188.31185.28185.63353,858184.28
12/05/2025189.38189.74187.79187.79192,441186.42
12/04/2025189.86191.03189.16189.73172,135188.35
12/03/2025190.88191.06189.20189.92195,202188.53