$106.57 +0.30 (%) Vanguard Utilts Shs ETF -

May. 27, 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
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
4/6/2016105.34105.64104.78105.41143,783
4/5/2016107.23107.25105.42105.50227,680
4/4/2016108.08108.14107.00107.48211,103
4/1/2016107.25108.13106.83108.02257,021
3/31/2016107.03107.63106.75107.53278,495
3/30/2016107.42107.43106.70107.02170,570
3/29/2016105.74107.32105.56107.32173,470
3/28/2016106.03106.56105.27105.59155,142
3/24/2016105.40105.97105.20105.87114,088
3/23/2016104.97105.88104.46105.47169,808
3/22/2016105.03105.61104.85104.90117,376
3/21/2016105.22105.65104.25105.17183,160
3/18/2016106.71107.06106.00106.04250,717
3/17/2016105.69106.91105.43106.73192,190
3/16/2016104.29105.75103.56105.58218,246
3/15/2016104.10104.87104.03104.61210,747
3/14/2016104.25104.51103.83104.36149,667
3/11/2016104.66104.92104.12104.35153,738
3/10/2016104.01104.38103.10104.11169,880
3/9/2016103.35104.32103.35104.042,355,560
3/8/2016102.83103.57102.23103.43185,687
3/7/2016101.95102.81101.65102.59265,648
3/4/2016100.50102.33100.15102.05241,250
3/3/2016100.50100.9699.31100.96178,870
3/2/201699.52100.4497.84100.40299,820
3/1/2016100.66100.7199.0999.70280,146
2/29/201699.77100.9599.52100.09198,597
2/26/2016102.18102.1999.7499.81434,525
2/25/2016101.87102.58101.61102.58124,285
2/24/2016100.99101.76100.72101.641,347,840
2/23/2016100.68101.28100.33101.08183,171
2/22/2016100.53101.10100.03101.05286,708
2/19/2016100.26100.4999.49100.03365,498
2/18/201699.14100.9999.03100.66518,290
2/17/201699.5899.5898.5099.15202,675
2/16/201699.1699.4698.3299.32636,716
2/12/201699.1299.4597.8598.63232,625
2/11/2016100.08100.5798.8599.01411,072
2/10/2016100.46101.1799.14100.62271,153
2/9/2016100.00101.0599.89100.70194,462
2/8/2016100.45101.2299.43100.31269,668
2/5/2016100.00101.0899.02100.61214,924
2/4/2016101.00101.23100.28100.46360,486
2/3/2016100.00101.40100.00101.00316,270
2/2/201698.9599.8098.5399.71207,044
2/1/201698.3399.7598.0899.37242,089
1/29/201697.0098.3697.0098.34491,277
1/28/201694.9496.8594.5096.31214,559
1/27/201694.3695.4193.9694.74189,917
1/26/201694.1095.3194.0594.5596,574
1/25/201694.7094.7493.5393.75135,342
1/22/201693.5494.7893.2094.76136,313
1/21/201693.2993.4592.1592.93106,768
1/20/201694.7294.7791.5892.99208,476
1/19/201694.2795.3093.8995.02238,353
1/15/201693.8194.2892.5493.78166,098
1/14/201693.3995.1793.0194.69125,136
1/13/201693.6994.0592.9893.18151,149
1/12/201694.3294.3292.8293.36118,566
1/11/201693.5794.2293.5093.97109,823
1/8/201693.6294.1893.2693.41153,623
1/7/201693.0493.9192.9693.45101,529
1/6/201693.7494.4493.5194.14312,212
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center