Home > Quotes > VPU > Historical Prices

Vanguard Utilities ETF Historical Stock Prices

(ETF)
VPU 
$87.55
*  
0.07
  negative  
0.08%
Get VPU Alerts
*Delayed - data as of May 20, 2013 13:32 ET 


Community Rating:
View:    VPU Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
13:32  87.62  87.66  87.30  87.55 149,885
05/17/2013 87.03 87.65 86.8101 87.62 57,679
05/16/2013 87.38 87.38 86.67 86.78 94,014
05/15/2013 86.5 88.0424 86.5 87.43 305,134
05/14/2013 85.8 86.94 85.8 86.59 117,434
05/13/2013 86.27 86.27 85.65 86.01 572,088
05/10/2013 85.95 86.36 85.63 86.36 64,967
05/09/2013 87.4 87.58 85.92 86.09 175,413
05/08/2013 88.17 88.2 87.201 87.47 163,210
05/07/2013 87.5 88.19 87.4201 88.189 89,092
05/06/2013 88.42 88.42 87.33 87.33 167,935
05/03/2013 89.01 89.16 88.36 88.44 234,597
05/02/2013 88.69 88.69 88.11 88.5 61,739
05/01/2013 89.35 89.44 88.461 88.58 99,871
04/30/2013 89.19 89.54 88.9601 89.53 77,093
04/29/2013 88.66 89.339 88.499 89.16 341,298
04/26/2013 88.45 88.82 88.3207 88.43 53,378
04/25/2013 88.69 88.8 88.19 88.469 63,206
04/24/2013 88.17 88.5924 87.64 88.3 210,372
04/23/2013 88.11 88.11 87.41 88.1 197,016
04/22/2013 88.16 88.17 87.33 87.88 168,123
04/19/2013 86.71 87.94 86.71 87.9 80,534
04/18/2013 86.4 86.78 86.248 86.65 125,493
04/17/2013 86.54 86.62 85.86 86.38 200,128
04/16/2013 86.36 86.95 85.699 86.89 103,481
04/15/2013 87.09 87.299 85.81 85.81 143,746
04/12/2013 86.79 87.27 86.77 87.27 109,806
04/11/2013 86.85 87.1195 86.75 86.99 89,505
04/10/2013 86.44 86.93 86.25 86.72 66,023
04/09/2013 86.47 86.5 85.96 86.03 79,399
04/08/2013 85.75 86.33 85.26 86.33 245,572
04/05/2013 84.75 85.64 84.75 85.62 65,840
04/04/2013 84.53 85.26 84.53 85.26 49,038
04/03/2013 85 85.07 84.302 84.48 84,007
04/02/2013 84.99 85.0999 84.6181 84.86 87,217
04/01/2013 84.82 84.82 84.259 84.52 116,580
03/28/2013 83.85 84.83 83.81 84.75 113,066
03/27/2013 83.28 83.808 83 83.78 61,398
03/26/2013 82.73 83.47 82.73 83.46 43,193
03/25/2013 83 83.36 82.368 82.62 111,786
03/22/2013 83 83.01 82.65 82.77 56,277
03/21/2013 83.63 83.76 83.3 83.42 150,890
03/20/2013 83.32 83.89 83.32 83.79 100,804
03/19/2013 83.07 83.42 82.71 83.12 64,635
03/18/2013 83.12 83.34 82.74 82.95 164,341
03/15/2013 82.8 83.47 82.7 83.45 82,743
03/14/2013 82.58 82.93 82.55 82.87 88,195
03/13/2013 82.39 82.75 82.189 82.7 48,666
03/12/2013 82.5 82.68 82.096 82.36 55,057
03/11/2013 82.49 82.668 82.328 82.66 79,321
03/08/2013 82.7 82.7 81.78 82.4 58,423
03/07/2013 82.55 82.65 82.13 82.17 101,152
03/06/2013 82.54 82.7 82.238 82.43 159,598
03/05/2013 82.23 82.64 82.1301 82.51 131,462
03/04/2013 81.13 82.09 81.0201 82 123,595
03/01/2013 80.77 81.28 80.35 81.27 61,156
02/28/2013 80.84 81.33 80.5901 81.04 40,908
02/27/2013 80.2 80.95 80.1401 80.82 37,303
02/26/2013 80.07 80.4199 79.6701 80.03 104,812
02/25/2013 80.74 81.295 79.72 79.72 137,866
02/22/2013 80 80.64 80 80.63 58,105
02/21/2013 80.04 80.2588 79.7215 79.8 67,871
02/20/2013 80.5 80.83 80.12 80.15 62,148
02/19/2013 79.91 80.44 79.91 80.43 108,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.