Vanguard Utilities Index Fund ETF Shares (VPU) Historical Stock Data
145.18 ↑0.49 (0.34%)
As of April 25, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, VPU is up 0.14% a day on average. There have been 18 days where Vanguard Utilities Index Fund ETF Shares closed green and 12 days where VPU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 144.15 | 145.18 | ↑$1.03 (0.71%) | 143.19 | 145.63 | 130.41K |
| 2024-04-24 | 142.77 | 144.69 | ↑$1.92 (1.34%) | 141.86 | 145.12 | 119.89K |
| 2024-04-23 | 142.90 | 143.77 | ↑$0.87 (0.61%) | 142.63 | 144.52 | 136.35K |
| 2024-04-22 | 141.69 | 143.09 | ↑$1.40 (0.99%) | 140.90 | 143.46 | 111.66K |
| 2024-04-19 | 139.86 | 141.62 | ↑$1.76 (1.26%) | 139.86 | 142.00 | 131.48K |
| 2024-04-18 | 139.18 | 139.52 | ↑$0.34 (0.24%) | 138.41 | 140.01 | 136.16K |
| 2024-04-17 | 136.95 | 138.84 | ↑$1.89 (1.38%) | 136.80 | 139.17 | 114.88K |
| 2024-04-16 | 137.69 | 136.04 | ↓$1.65 (-1.20%) | 135.67 | 137.69 | 130.48K |
| 2024-04-15 | 140.13 | 137.94 | ↓$2.19 (-1.56%) | 137.44 | 140.76 | 153.54K |
| 2024-04-12 | 140.57 | 139.22 | ↓$1.35 (-0.96%) | 138.69 | 141.00 | 136.69K |
| 2024-04-11 | 141.33 | 140.29 | ↓$1.04 (-0.74%) | 139.39 | 141.51 | 91.38K |
| 2024-04-10 | 140.75 | 140.53 | ↓$0.22 (-0.16%) | 139.49 | 141.08 | 178.17K |
| 2024-04-09 | 142.85 | 143.15 | ↑$0.30 (0.21%) | 142.27 | 143.55 | 248.66K |
| 2024-04-08 | 141.72 | 142.56 | ↑$0.84 (0.59%) | 141.52 | 142.80 | 157.45K |
| 2024-04-05 | 140.36 | 141.70 | ↑$1.34 (0.95%) | 139.64 | 141.99 | 195.86K |
| 2024-04-04 | 142.44 | 141.09 | ↓$1.35 (-0.95%) | 140.21 | 143.00 | 165.49K |
| 2024-04-03 | 141.83 | 141.46 | ↓$0.37 (-0.26%) | 140.98 | 142.27 | 166.85K |
| 2024-04-02 | 141.41 | 141.93 | ↑$0.52 (0.37%) | 141.38 | 142.60 | 174.58K |
| 2024-04-01 | 142.71 | 141.78 | ↓$0.93 (-0.65%) | 140.94 | 142.71 | 466.81K |
| 2024-03-28 | 141.42 | 142.58 | ↑$1.16 (0.82%) | 141.21 | 142.78 | 358.64K |
| 2024-03-27 | 138.73 | 141.42 | ↑$2.69 (1.94%) | 138.73 | 141.45 | 232.62K |
| 2024-03-26 | 139.53 | 137.74 | ↓$1.79 (-1.28%) | 137.68 | 139.93 | 198.22K |
| 2024-03-25 | 138.98 | 139.42 | ↑$0.44 (0.32%) | 138.60 | 139.48 | 113.23K |
| 2024-03-22 | 139.36 | 138.66 | ↓$0.70 (-0.50%) | 138.56 | 139.47 | 86.93K |
| 2024-03-21 | 140.16 | 139.58 | ↓$0.58 (-0.41%) | 139.58 | 141.05 | 157.34K |
| 2024-03-20 | 139.19 | 139.70 | ↑$0.51 (0.37%) | 138.89 | 140.21 | 125.59K |
| 2024-03-19 | 138.28 | 139.31 | ↑$1.03 (0.74%) | 138.18 | 139.47 | 165.57K |
| 2024-03-18 | 137.77 | 138.02 | ↑$0.25 (0.18%) | 136.98 | 138.90 | 122.23K |
| 2024-03-15 | 137.00 | 137.62 | ↑$0.62 (0.45%) | 136.83 | 138.28 | 103.22K |
| 2024-03-14 | 138.43 | 137.57 | ↓$0.86 (-0.62%) | 136.48 | 138.61 | 101.06K |
Create an account or log in to view more rows.
$VPU what happened?
$VPU here to raid
$VPU Tomorrow
$VPU we always finish green after a red week. Less go!
$VPU There is nothing wrong with a decent pullback
$VPU NOT SELLING.
$VPU red day ahead
$VPU how low can she go
$VPU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VPU this is going to skyrocket tmr!!!