$104.45 +1.42 (%) Vanguard Utilts Shs ETF - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
12/7/2016103.31104.45103.31104.45122,297
12/6/2016103.34103.59102.90103.03135,497
12/5/2016102.75103.26101.81103.26119,675
12/2/2016102.71103.65102.42102.9396,525
12/1/2016102.46102.66101.42102.05206,706
11/30/2016105.46105.46103.02103.02198,512
11/29/2016105.66106.78105.61106.26143,852
11/28/2016104.40106.05104.40105.93142,570
11/25/2016102.74104.27102.74104.0367,400
11/23/2016102.81103.35102.40102.58158,449
11/21/2016102.61103.16102.17103.15140,665
11/18/2016102.61102.70101.58101.99119,043
11/17/2016102.03102.70101.96102.18109,664
11/16/2016102.90103.30101.54102.19274,285
11/15/2016101.40103.03101.40102.83594,681
11/14/2016100.64101.4399.85101.21231,271
11/11/2016101.33102.42100.78101.19762,806
11/10/2016103.27103.61100.04101.39736,341
11/9/2016105.39105.53103.71103.83365,481
11/8/2016106.57107.76106.57107.33141,698
11/7/2016105.01106.51104.23106.51158,985
11/4/2016105.36106.33104.56104.59177,441
11/3/2016104.31105.31103.91104.96124,933
11/2/2016105.69105.74103.78104.50292,636
11/1/2016107.74107.80105.72105.97220,258
10/31/2016105.98108.38105.98107.92277,430
10/28/2016105.51106.28105.31105.83222,516
10/27/2016105.57105.93104.82105.55277,317
10/26/2016105.63106.16105.17106.01105,220
10/25/2016105.18105.82105.03105.80107,721
10/24/2016105.32105.63104.75105.24125,301
10/21/2016105.20105.40104.47104.92137,976
10/20/2016105.68106.20105.35105.4472,089
10/19/2016105.65105.83105.11105.5499,918
10/18/2016105.37105.96104.51105.75250,519
10/17/2016104.51105.13104.51104.85147,928
10/14/2016104.47105.29104.16104.35135,685
10/13/2016103.56105.47103.56104.79111,837
10/12/2016102.57103.71102.54103.54151,118
10/11/2016103.59103.59102.45102.59214,729
10/10/2016102.92103.91103.00103.88147,820
10/7/2016103.63104.69102.83102.92174,207
10/6/2016102.79103.62102.31103.11221,846
10/5/2016103.45104.24102.84103.12252,836
10/4/2016105.63105.63102.80103.35258,879
10/3/2016106.95106.95105.00105.64223,911
9/30/2016108.16108.56106.50106.96215,057
9/29/2016109.01109.01107.25107.79124,124
9/28/2016109.65109.79108.38109.28129,906
9/27/2016111.11111.56109.38109.52213,027
9/26/2016111.23111.25110.50110.85408,123
9/23/2016111.17111.43110.50111.08195,215
9/22/2016111.10111.41110.50111.32126,457
9/21/2016108.43110.59108.43110.56158,540
9/20/2016109.01109.09108.24108.24150,880
9/19/2016108.50109.39108.40109.33140,492
9/16/2016107.21108.39106.61108.25118,798
9/15/2016106.32107.39106.08107.30119,210
9/14/2016106.30107.22106.00106.4481,605
9/13/2016107.28107.30105.70106.13151,979
9/12/2016105.73107.81105.73107.60152,335
9/9/2016109.07109.59105.89105.96225,351
9/8/2016109.15110.09109.12109.95153,856
9/7/2016109.42109.79108.89109.54204,126
9/6/2016108.55109.51108.50109.45147,045
9/2/2016107.06108.36107.06108.35442,166
9/1/2016107.10107.36106.69106.85191,827
8/31/2016106.97107.36106.64107.32108,266
8/30/2016108.06108.50106.89107.02127,730
8/29/2016107.46108.26107.46108.08134,448
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center