Vanguard Utilities Index Fund ETF Shares (VPU) Historical Stock Data
186.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VPU is down -0.18% a day on average. There have been 11 days where Vanguard Utilities Index Fund ETF Shares closed green and 19 days where VPU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 187.40 | 186.90 | ↓$0.50 (-0.27%) | 185.64 | 187.92 | 151.11K |
| 2025-12-15 | 187.11 | 187.52 | ↑$0.41 (0.22%) | 186.00 | 187.76 | 206.76K |
| 2025-12-12 | 187.50 | 186.01 | ↓$1.49 (-0.79%) | 185.73 | 188.25 | 171.02K |
| 2025-12-11 | 185.53 | 187.04 | ↑$1.51 (0.81%) | 185.47 | 187.30 | 158.50K |
| 2025-12-10 | 185.86 | 185.46 | ↓$0.40 (-0.22%) | 184.23 | 185.95 | 328.43K |
| 2025-12-09 | 186.06 | 185.64 | ↓$0.42 (-0.23%) | 185.57 | 187.45 | 176.17K |
| 2025-12-08 | 188.31 | 185.63 | ↓$2.68 (-1.42%) | 185.28 | 188.31 | 346.92K |
| 2025-12-05 | 189.38 | 187.79 | ↓$1.59 (-0.84%) | 187.79 | 189.74 | 190.31K |
| 2025-12-04 | 189.86 | 189.73 | ↓$0.13 (-0.07%) | 189.16 | 191.03 | 172.08K |
| 2025-12-03 | 190.88 | 189.92 | ↓$0.96 (-0.50%) | 189.20 | 191.06 | 192.44K |
| 2025-12-02 | 192.84 | 190.50 | ↓$2.34 (-1.21%) | 190.37 | 192.84 | 184.79K |
| 2025-12-01 | 195.15 | 191.98 | ↓$3.17 (-1.62%) | 191.89 | 195.15 | 194.97K |
| 2025-11-28 | 195.42 | 196.45 | ↑$1.03 (0.53%) | 195.25 | 196.56 | 72.47K |
| 2025-11-26 | 193.39 | 194.98 | ↑$1.59 (0.82%) | 193.39 | 195.29 | 201.88K |
| 2025-11-25 | 193.51 | 192.57 | ↓$0.94 (-0.49%) | 191.80 | 193.97 | 159.67K |
| 2025-11-24 | 191.23 | 193.19 | ↑$1.96 (1.02%) | 190.23 | 193.63 | 195.01K |
| 2025-11-21 | 191.45 | 190.96 | ↓$0.49 (-0.26%) | 189.55 | 191.81 | 153.01K |
| 2025-11-20 | 193.21 | 190.70 | ↓$2.51 (-1.30%) | 190.63 | 194.37 | 137.28K |
| 2025-11-19 | 193.16 | 191.76 | ↓$1.40 (-0.72%) | 191.33 | 193.84 | 131.02K |
| 2025-11-18 | 193.97 | 193.08 | ↓$0.89 (-0.46%) | 193.08 | 194.88 | 171.37K |
| 2025-11-17 | 192.53 | 193.82 | ↑$1.29 (0.67%) | 192.44 | 194.52 | 254.95K |
| 2025-11-14 | 191.64 | 192.35 | ↑$0.71 (0.37%) | 191.37 | 193.65 | 138.46K |
| 2025-11-13 | 194.11 | 192.27 | ↓$1.84 (-0.95%) | 192.07 | 194.37 | 108.96K |
| 2025-11-12 | 194.71 | 194.88 | ↑$0.17 (0.09%) | 193.88 | 195.04 | 105.36K |
| 2025-11-11 | 194.41 | 194.43 | ↑$0.02 (0.01%) | 193.52 | 194.72 | 130.42K |
| 2025-11-10 | 195.00 | 194.39 | ↓$0.61 (-0.31%) | 192.70 | 195.67 | 141.75K |
| 2025-11-07 | 190.98 | 194.47 | ↑$3.49 (1.83%) | 190.98 | 194.47 | 233.74K |
| 2025-11-06 | 192.42 | 191.85 | ↓$0.57 (-0.30%) | 191.85 | 193.63 | 163.64K |
| 2025-11-05 | 192.24 | 192.73 | ↑$0.49 (0.26%) | 191.88 | 193.52 | 145.29K |
| 2025-11-04 | 192.86 | 192.46 | ↓$0.40 (-0.21%) | 191.51 | 193.00 | 129.36K |
Create an account or log in to view more rows.
$VPU flow comin
$VPU hmm...
$VPU looks good
$VPU holy fuck
$VPU we just getting started
$VPU Slapping that ask today
$VPU bear trap
$VPU ugh oh
we heatin back up
$VPU I can wait.
$VPU rocket fuel tanks are full. Gonna shoot to the stars