$107.25 -2.12 (%) Vanguard Utilts Shs ETF -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
8/26/2016109.53110.16107.17107.25170,368
8/25/2016109.25109.71109.25109.3763,215
8/24/2016109.23109.38108.54109.2892,201
8/23/2016109.99110.34109.32109.3395,370
8/22/2016109.61110.17109.42109.76105,917
8/19/2016110.13110.31108.86109.42119,739
8/18/2016109.24110.70109.18110.6977,778
8/17/2016107.86109.50106.95109.31240,469
8/16/2016109.04109.11107.90107.90188,776
8/15/2016110.74111.02109.23109.23136,530
8/12/2016111.03111.60110.78110.7993,435
8/11/2016110.47110.77110.23110.77119,954
8/10/2016110.57110.91110.22110.4981,063
8/9/2016110.56111.00110.27110.37120,526
8/8/2016110.79111.54110.31110.55179,205
8/5/2016111.92111.99110.51110.69229,772
8/4/2016112.26112.88111.82112.11149,591
8/3/2016112.78112.78111.83112.23116,442
8/2/2016113.03113.11112.30112.77335,051
8/1/2016113.44113.68113.09113.39406,339
7/29/2016112.90113.86112.77113.48139,473
7/28/2016112.40113.06112.27112.8194,489
7/27/2016113.51113.66111.57112.51200,243
7/26/2016114.68114.69113.48113.83134,732
7/25/2016114.78114.88114.02114.59179,065
7/22/2016113.24115.00113.00114.841,318,500
7/21/2016112.55113.52112.25113.42147,636
7/20/2016113.40113.51112.69112.89147,516
7/19/2016113.64113.85112.94113.39132,826
7/18/2016113.55113.94113.35113.61205,765
7/15/2016113.03113.62112.34113.35220,637
7/14/2016112.97113.52112.02113.031,225,560
7/13/2016113.28113.83113.19113.831,140,910
7/12/2016113.81114.13112.89112.971,660,780
7/11/2016114.15114.41113.07114.35191,097
7/8/2016113.20114.42112.29114.38686,309
7/7/2016115.08115.13113.05113.33312,901
7/6/2016115.11115.81114.38115.42271,474
7/5/2016114.72115.29114.38115.06302,162
7/1/2016115.02115.02113.29114.39307,643
6/30/2016112.36114.50112.09114.50287,113
6/29/2016111.91112.58111.70112.12241,342
6/28/2016111.50111.72110.39111.72254,932
6/27/2016109.95111.51109.80111.202,280,670
6/24/2016109.03110.92108.49109.87284,052
6/23/2016109.52109.92109.17109.92133,293
6/22/2016110.13110.13109.40109.4593,867
6/21/2016109.96110.52109.30110.00126,053
6/20/2016111.10111.20109.92110.60188,627
6/17/2016110.59111.00109.99111.00126,822
6/16/2016109.92110.85109.80110.68138,771
6/15/2016110.86110.86109.66109.99147,849
6/14/2016110.18110.77109.79110.7158,276
6/13/2016110.61110.74110.12110.2482,551
6/10/2016110.77111.17110.02110.42137,553
6/9/2016109.94110.96109.85110.8565,906
6/8/2016109.19109.94109.02109.8991,623
6/7/2016109.39109.79108.99109.17125,776
6/6/2016109.51109.69108.72109.21144,390
6/3/2016108.29109.78108.25109.27176,946
6/2/2016107.40107.58106.55107.56156,961
6/1/2016107.19107.61106.98107.6193,498
5/31/2016106.68107.30106.39107.15199,496
5/27/2016106.39106.63105.96106.57600,866
5/26/2016105.05106.38105.05106.27556,632
5/25/2016104.96105.51104.68105.17553,548
5/24/2016104.49105.58104.49105.52134,389
5/23/2016105.38105.39104.28104.3066,375
5/20/2016105.38105.38104.50105.26117,648
5/19/2016103.66104.99103.07104.99146,404
5/18/2016105.41106.16103.70104.02151,383
5/17/2016107.62107.62105.34105.88131,127
5/16/2016107.43107.81106.95107.7790,837
5/13/2016108.10108.10107.12107.59628,661
5/12/2016107.45108.21107.00108.04888,028
5/11/2016107.49107.57106.65107.44169,562
5/10/2016107.22107.50106.85107.21111,323
5/9/2016106.55107.16106.40107.0192,820
5/6/2016106.87106.87105.50106.47185,383
5/5/2016107.11108.25106.66106.99128,254
5/4/2016106.24108.03106.00107.40165,050
5/3/2016106.31106.56105.60106.17139,000
5/2/2016105.57106.79105.40106.24366,545
4/29/2016104.44105.55103.79105.43148,471
4/28/2016103.93105.06103.59104.89259,839
4/27/2016103.87105.46103.49104.891,536,460
4/26/2016103.44103.91103.31103.55132,279
4/25/2016102.93103.26102.64103.26764,887
4/22/2016102.60103.25102.60103.06158,607
4/21/2016104.25104.25101.81102.16748,338
4/20/2016107.04107.09104.29104.76163,736
4/19/2016106.75106.98106.27106.87111,492
4/18/2016106.22106.65105.52106.65132,827
4/15/2016105.70106.39105.44106.26144,594
4/14/2016105.63105.95105.30105.54136,310
4/13/2016106.55106.55105.15105.72125,246
4/12/2016105.73106.36105.45106.28598,435
4/11/2016106.26106.58105.48105.59154,408
4/8/2016105.63106.58105.63105.9297,177
4/7/2016105.25106.00105.01105.3796,318
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center