Vanguard Utilities ETF (VPU)
186.42
+0.97 (0.52%)
NYSE · Last Trade: Jan 6th, 9:33 PM EST
Historical Prices For Vanguard Utilities ETF (VPU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2026 | 185.75 | 186.55 | 184.70 | 186.42 | 326,456 | 186.42 |
| 1/05/2026 | 187.36 | 187.68 | 182.69 | 185.45 | 506,824 | 185.45 |
| 1/02/2026 | 185.62 | 188.07 | 184.96 | 187.22 | 239,088 | 187.22 |
| 12/31/2025 | 186.32 | 186.32 | 184.98 | 185.04 | 213,988 | 185.04 |
| 12/30/2025 | 186.08 | 186.51 | 185.70 | 186.21 | 186,486 | 186.21 |
| 12/29/2025 | 185.59 | 186.83 | 185.59 | 185.84 | 201,166 | 185.84 |
| 12/26/2025 | 185.70 | 185.93 | 184.93 | 185.51 | 115,842 | 185.51 |
| 12/24/2025 | 185.00 | 185.93 | 184.68 | 185.74 | 108,275 | 185.74 |
| 12/23/2025 | 184.11 | 185.53 | 184.11 | 184.84 | 195,484 | 184.84 |
| 12/22/2025 | 183.66 | 184.59 | 182.55 | 184.46 | 235,593 | 184.46 |
| 12/19/2025 | 185.89 | 186.68 | 183.49 | 183.50 | 267,032 | 183.50 |
| 12/18/2025 | 185.31 | 186.92 | 185.06 | 185.98 | 294,022 | 185.98 |
| 12/17/2025 | 185.72 | 185.83 | 183.34 | 184.06 | 159,681 | 184.06 |
| 12/16/2025 | 187.40 | 187.92 | 185.64 | 186.90 | 251,904 | 185.54 |
| 12/15/2025 | 187.11 | 187.76 | 185.97 | 187.52 | 206,772 | 186.15 |
| 12/12/2025 | 187.50 | 188.26 | 185.73 | 186.01 | 171,051 | 184.65 |
| 12/11/2025 | 185.53 | 187.29 | 185.47 | 187.04 | 158,534 | 185.68 |
| 12/10/2025 | 185.86 | 185.95 | 184.22 | 185.46 | 328,906 | 184.11 |
| 12/09/2025 | 186.06 | 187.45 | 185.57 | 185.64 | 177,507 | 184.29 |
| 12/08/2025 | 188.31 | 188.31 | 185.28 | 185.63 | 353,858 | 184.28 |
| 12/05/2025 | 189.38 | 189.74 | 187.79 | 187.79 | 192,441 | 186.42 |
| 12/04/2025 | 189.86 | 191.03 | 189.16 | 189.73 | 172,135 | 188.35 |
| 12/03/2025 | 190.88 | 191.06 | 189.20 | 189.92 | 195,202 | 188.53 |
| 12/02/2025 | 192.84 | 192.84 | 190.35 | 190.50 | 185,387 | 189.11 |
| 12/01/2025 | 195.15 | 195.15 | 191.89 | 191.98 | 194,987 | 190.58 |
| 11/28/2025 | 195.42 | 196.56 | 195.22 | 196.45 | 72,657 | 195.02 |
| 11/26/2025 | 193.39 | 195.29 | 193.39 | 194.98 | 201,882 | 193.56 |
| 11/25/2025 | 193.51 | 193.97 | 191.80 | 192.57 | 159,667 | 191.17 |
| 11/24/2025 | 191.23 | 193.63 | 190.20 | 193.19 | 195,982 | 191.78 |
| 11/21/2025 | 191.45 | 191.81 | 189.55 | 190.96 | 153,473 | 189.57 |
| 11/20/2025 | 193.21 | 194.39 | 190.51 | 190.70 | 141,713 | 189.31 |
| 11/19/2025 | 193.16 | 193.84 | 191.33 | 191.76 | 131,435 | 190.36 |
| 11/18/2025 | 193.97 | 194.88 | 193.07 | 193.08 | 171,402 | 191.67 |
| 11/17/2025 | 192.53 | 194.52 | 192.43 | 193.82 | 258,613 | 192.41 |
| 11/14/2025 | 191.64 | 193.65 | 191.25 | 192.35 | 140,241 | 190.95 |
| 11/13/2025 | 194.11 | 194.37 | 192.07 | 192.27 | 109,039 | 190.87 |
| 11/12/2025 | 194.71 | 195.04 | 193.87 | 194.88 | 108,679 | 193.46 |
| 11/11/2025 | 194.41 | 195.14 | 193.44 | 194.43 | 131,818 | 193.01 |
| 11/10/2025 | 195.00 | 195.66 | 192.70 | 194.39 | 142,036 | 192.97 |
| 11/07/2025 | 190.98 | 194.47 | 190.98 | 194.47 | 233,758 | 193.05 |
| 11/06/2025 | 192.42 | 193.63 | 191.75 | 191.85 | 165,513 | 190.45 |
| 11/05/2025 | 192.24 | 193.52 | 191.88 | 192.73 | 147,140 | 191.32 |
| 11/04/2025 | 192.86 | 193.00 | 191.51 | 192.46 | 129,392 | 191.06 |
| 11/03/2025 | 192.92 | 193.65 | 190.93 | 193.29 | 259,401 | 191.88 |
| 10/31/2025 | 193.88 | 193.96 | 192.02 | 193.06 | 152,317 | 191.65 |
| 10/30/2025 | 194.95 | 196.81 | 194.27 | 194.31 | 104,832 | 192.89 |
| 10/29/2025 | 195.51 | 196.33 | 194.43 | 195.37 | 167,458 | 193.94 |
| 10/28/2025 | 199.38 | 199.38 | 195.20 | 195.43 | 191,560 | 194.00 |
| 10/27/2025 | 198.40 | 198.79 | 196.29 | 198.63 | 273,912 | 197.18 |
| 10/24/2025 | 197.17 | 198.98 | 196.77 | 198.11 | 153,994 | 196.66 |
| 10/23/2025 | 197.20 | 197.20 | 194.66 | 195.65 | 162,296 | 194.22 |
| 10/22/2025 | 196.53 | 196.80 | 194.69 | 195.67 | 248,635 | 194.24 |
| 10/21/2025 | 199.00 | 199.18 | 195.56 | 196.44 | 193,357 | 195.01 |
| 10/20/2025 | 200.18 | 200.58 | 198.00 | 198.78 | 267,787 | 197.33 |
| 10/17/2025 | 199.60 | 199.99 | 197.77 | 198.69 | 156,504 | 197.24 |
| 10/16/2025 | 202.15 | 203.15 | 199.31 | 199.33 | 177,567 | 197.88 |
| 10/15/2025 | 200.12 | 202.08 | 199.79 | 201.45 | 235,507 | 199.98 |
| 10/14/2025 | 196.92 | 199.66 | 196.62 | 198.99 | 135,976 | 197.54 |
| 10/13/2025 | 196.01 | 198.15 | 196.01 | 197.28 | 134,079 | 195.84 |
| 10/10/2025 | 196.94 | 198.18 | 195.34 | 195.50 | 178,414 | 194.07 |
| 10/09/2025 | 197.53 | 198.07 | 195.95 | 196.45 | 123,259 | 195.02 |
| 10/08/2025 | 196.82 | 197.11 | 195.37 | 196.94 | 160,304 | 195.50 |
| 10/07/2025 | 195.55 | 196.30 | 194.90 | 195.50 | 146,767 | 194.07 |