Vanguard Utilities ETF $92.15

up +0.18


22/4/2014 06:40 PM  |  NYSEARCA : VPU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
4/22/201492.0392.2791.6692.1579,371
4/21/201492.3492.6691.5891.97111,164
4/17/201493.0293.1891.9392.11154,937
4/16/201492.6093.0892.3193.05131,425
4/15/201491.3092.3891.3092.38104,090
4/14/201491.0391.4990.6291.1791,429
4/11/201490.7191.2590.4590.61544,493
4/10/201491.2391.8690.4490.711,328,490
4/9/201491.6091.6090.2991.22133,359
4/8/201490.2891.5289.6791.40114,611
4/7/201490.5791.0890.1690.17141,008
4/4/201490.3591.4490.3290.4482,558
4/3/201489.9190.3489.7890.1157,430
4/2/201489.7890.1189.4889.8486,914
4/1/201490.6390.6389.6289.95181,788
3/31/201489.7690.8189.5590.52212,444
3/28/201489.5689.5689.0389.44122,537
3/27/201488.9189.3988.4489.3271,689
3/26/201489.1989.3988.6788.67108,760
3/25/201488.9089.2288.3689.07236,811
3/24/201488.5289.1188.1788.66115,185
3/21/201489.1690.1289.0089.3295,206
3/20/201488.5088.6587.8588.64191,537
3/19/201490.0290.0888.3088.67193,948
3/18/201490.1590.2989.7989.9892,616
3/17/201489.7090.1189.2590.0094,818
3/14/201488.9389.7288.9389.5162,224
3/13/201488.2689.1888.1688.9684,086
3/12/201486.8488.1386.8488.1168,556
3/11/201487.5087.5086.7587.0346,885
3/10/201487.4687.6087.0287.3496,178
3/7/201487.0887.4286.5087.4197,642
3/6/201487.9188.0087.0087.22129,328
3/5/201488.4088.4087.6387.76139,912
3/4/201488.2888.5888.0988.3385,478
3/3/201488.2188.2787.4087.57172,123
2/28/201487.8288.6187.8288.4178,301
2/27/201488.0088.3287.5487.8176,765
2/26/201488.5788.7387.9488.0582,130
2/25/201488.5289.0488.1488.36109,322
2/24/201488.8589.4288.3788.38158,825
2/21/201488.8089.3288.5688.6262,907
2/20/201487.6888.7187.6888.5259,612
2/19/201488.3188.7887.6987.78130,804
2/18/201488.1588.5588.1288.2991,279
2/14/201487.4588.0087.2288.0083,566
2/13/201486.2187.4986.2187.4664,379
2/12/201486.3686.5185.9686.4181,442
2/11/201485.6586.5785.4686.2884,556
2/10/201485.0685.5984.5085.5988,641
2/7/201484.7384.9984.4784.9768,144
2/6/201483.8484.4983.7284.4260,388
2/5/201484.1784.1783.6283.7863,886
2/4/201485.0385.0383.9084.18430,456
2/3/201485.7586.5084.5884.68220,439
1/31/201484.1985.7484.0285.5772,253
1/30/201484.1085.0483.9384.9848,286
1/29/201483.5084.0183.4083.551,252,050
1/28/201483.6083.7383.2983.7143,869
1/27/201483.4383.7583.1683.4459,684
1/24/201483.9484.4483.3683.3688,975
1/23/201484.3284.3983.7484.2351,498
1/22/201484.3984.6684.2484.4561,075
1/21/201483.6884.3483.6384.2977,390
1/17/201483.3983.5783.2483.3571,591
1/16/201482.8083.3682.8083.3659,818
1/15/201483.0183.1282.7782.91134,904
1/14/201483.0783.3482.7983.0055,996
1/13/201483.8083.8082.7782.9299,921
1/10/201483.1584.2282.9983.70209,062
1/9/201482.4082.6682.0982.5761,206
1/8/201482.5282.5381.9682.1874,770
1/7/201482.0982.6382.0682.61113,966
1/6/201482.0082.1281.6481.86104,535
1/3/201482.0082.2381.5081.8492,393
1/2/201483.1583.2381.9082.01122,886
12/31/201383.2683.4783.0483.2857,844
12/30/201383.0183.2582.8383.1482,475
12/27/201382.8083.1782.6782.9690,647
12/26/201383.1183.1982.5882.7071,896
12/24/201382.6683.2282.4683.0038,876
12/23/201383.1983.3982.6982.7369,613
12/20/201382.1383.2882.1382.9472,912
12/19/201383.4083.4082.2983.0160,255
12/18/201382.6083.6381.7783.57133,519
12/17/201382.6682.7982.3082.5353,314
12/16/201382.3483.1682.3482.66105,411
12/13/201382.2282.5181.9882.2046,298
12/12/201382.0382.6281.9482.2047,524
12/11/201382.6682.6681.8481.9363,249
12/10/201383.4583.5382.6182.6561,917
12/9/201384.0684.0683.1683.5168,311
12/6/201383.2484.1483.2483.9174,682
12/5/201383.2983.2982.7782.8648,819
12/4/201382.7783.5082.5883.4179,457
12/3/201382.5983.3482.5083.1950,586
12/2/201383.1983.4382.4682.7761,308
11/29/201383.2283.6883.1283.1313,898
11/27/201383.4483.4482.9083.17650,917
11/26/201384.1784.1783.3483.4149,755
Trading Center