Quantcast

MSCI US Investable Market Utilities Index Historical Stock Prices

(ETF)
VPU 
$127.39
*  
0.15
0.12%
Get VPU Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading VPU now


Community Rating:
View:    VPU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 127.54 127.87 127.16 127.39 142,105
04/22/2019 127.49 127.87 127.16 127.39 142,105
04/18/2019 127.81 128.41 127.53 127.54 121,700
04/17/2019 127.92 128.05 127.375 127.43 120,074
04/16/2019 129.53 129.76 127.6 127.84 147,627
04/15/2019 129.74 130.06 129.255 129.57 172,341
04/12/2019 128.74 129.6586 127.96 129.58 108,002
04/11/2019 128.3 129.01 128.23 128.91 92,406
04/10/2019 128.82 129.79 128.09 128.27 117,655
04/09/2019 128.53 128.8 128.15 128.63 71,331
04/08/2019 129.19 129.3 128.2 128.41 143,163
04/05/2019 128.22 129.43 127.2 129.36 106,572
04/04/2019 128.77 128.82 127.4261 128.08 119,364
04/03/2019 128.53 129.0656 127.66 128.6 163,755
04/02/2019 128.9 128.9582 128 128.64 387,323
04/01/2019 129.59 129.59 128.01 128.73 274,958
03/29/2019 128.91 129.6883 128.5 129.6 164,597
03/28/2019 130.42 130.7699 128.5 128.87 171,288
03/27/2019 131.37 131.37 129.78 130.38 220,923
03/26/2019 130.53 131.349 130.31 131.18 340,130
03/25/2019 130.27 130.64 129.68 130.31 243,959
03/22/2019 129.73 130.99 129.62 130.14 287,445
03/21/2019 127.95 129.5924 127.78 129.38 175,893
03/20/2019 128.82 129.86 128.24 128.89 167,087
03/19/2019 129.93 130.15 128.14 128.52 181,949
03/18/2019 130.48 130.6 129.51 130.09 154,674
03/15/2019 130.16 130.84 129.48 130.42 144,234
03/14/2019 130.05 130.72 129.57 129.84 225,231
03/13/2019 129.96 130.31 129.7 129.99 164,733
03/12/2019 129.35 130.06 129.12 129.9 308,071
03/11/2019 128.24 129.19 128.16 129.12 298,014
03/08/2019 127.82 128.19 126.97 128.16 163,193
03/07/2019 127.53 128.4 127.347 127.65 124,438
03/06/2019 127.35 127.72 126.9055 127.21 140,884
03/05/2019 127.54 127.79 127.13 127.29 390,257
03/04/2019 127.63 127.79 126.33 127.61 228,256
03/01/2019 127.12 127.39 126.23 127.24 114,869
02/28/2019 126.34 127.305 125.74 126.95 240,715
02/27/2019 125.95 126.6092 125.69 126.36 85,420
02/26/2019 126.74 126.74 125.64 126.12 168,644
02/25/2019 127.3 127.3 125.9447 126.42 344,975
02/22/2019 126.78 127.3 126.1668 127.28 221,048
02/21/2019 125.17 126.61 124.8384 126.43 251,827
02/20/2019 125 125.75 124.26 125.53 1,158,672
02/19/2019 124.25 125.17 124.055 124.96 528,529
02/15/2019 124.12 124.55 123.86 124.26 329,948
02/14/2019 124.04 124.3616 123.455 123.72 134,438
02/13/2019 124 124.1982 123.4 123.89 151,732
02/12/2019 124.26 124.88 123.4693 124.19 260,361
02/11/2019 124.05 124.58 123.6 124.02 176,376
02/08/2019 123.22 124.15 123.07 124.15 127,044
02/07/2019 121.79 123.48 121.51 123.47 130,773
02/06/2019 122.2 122.29 121.36 121.84 122,305
02/05/2019 122.08 122.42 121.44 122.15 156,858
02/04/2019 121.42 122.01 120.4 121.99 454,772
02/01/2019 121.96 122.2064 120.77 121.79 136,386
01/31/2019 119.86 122.61 119.46 122.21 195,694
01/30/2019 118.9 120.3 118.66 119.75 127,974
01/29/2019 119.02 119.49 118.5994 118.99 202,292
01/28/2019 119.32 119.5693 118.195 118.65 106,959
01/25/2019 120.48 120.68 119.045 119.25 179,488
01/24/2019 120.2 120.93 119.2812 120.84 195,229
01/23/2019 119 120.24 119 120.18 113,087
01/22/2019 118.83 119.632 117.86 118.9 176,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VPU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio