Vanguard Utilities Index Fund ETF Shares

VPU
🏛️ usa →
188.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.14 186.14 186.14 186.14 15.3K
09:31 186.26 186.26 186.26 186.26 0.9K
09:32 186.22 186.22 186.22 186.22 0.5K
09:33 186.33 186.33 186.33 186.33 0.6K
09:34 186.59 186.59 186.59 186.59 0.6K
09:35 187.09 187.09 187.09 187.09 1.5K
09:41 187.32 187.32 187.32 187.32 1.7K
09:44 187.41 187.42 187.35 187.42 1.6K
09:45 187.40 187.40 187.40 187.40 0.2K
09:46 187.41 187.41 187.41 187.41 1.0K
09:49 187.54 187.54 187.54 187.54 0.5K
09:50 187.52 187.52 187.52 187.52 0.4K
09:51 187.56 187.56 187.56 187.56 0.6K
09:56 187.55 187.55 187.55 187.55 0.4K
09:58 187.61 187.67 187.61 187.67 1.7K
10:00 187.80 187.98 187.80 187.98 2.4K
10:02 187.84 187.84 187.84 187.84 0.2K
10:03 187.83 187.83 187.83 187.83 0.2K
10:04 187.81 187.81 187.81 187.81 0.6K
10:09 187.42 187.42 187.42 187.42 0.4K
10:10 187.57 187.57 187.57 187.57 0.6K
10:11 187.59 187.59 187.59 187.59 1.1K
10:13 187.57 187.57 187.57 187.57 0.4K
10:14 187.64 187.64 187.64 187.64 0.9K
10:19 187.56 187.56 187.56 187.56 0.2K
10:21 187.48 187.52 187.42 187.42 35.3K
10:22 187.54 187.54 187.52 187.52 0.6K
10:23 187.59 187.64 187.59 187.64 1.9K
10:30 187.39 187.39 187.39 187.39 16.0K
10:31 187.38 187.38 187.38 187.38 0.8K
10:37 187.52 187.52 187.52 187.52 0.2K
10:38 187.63 187.63 187.63 187.63 0.6K
10:39 187.73 187.73 187.73 187.73 0.9K
10:48 187.27 187.27 187.27 187.27 0.8K
10:56 187.07 187.07 187.07 187.07 0.2K
10:57 187.20 187.20 187.20 187.20 0.9K
10:59 187.12 187.12 187.05 187.09 2.5K
11:11 187.14 187.14 187.14 187.14 0.4K
11:12 187.14 187.14 187.14 187.14 0.4K
11:13 187.22 187.22 187.22 187.22 0.3K
11:14 187.23 187.23 187.14 187.19 1.1K
11:17 187.15 187.15 187.15 187.15 0.1K
11:19 187.29 187.29 187.29 187.29 0.4K
11:24 187.21 187.21 187.21 187.21 0.7K
11:29 187.34 187.34 187.34 187.34 0.3K
11:31 187.48 187.48 187.48 187.48 0.2K
11:32 187.52 187.52 187.52 187.52 0.8K
11:39 187.35 187.35 187.35 187.35 0.4K
11:41 187.33 187.33 187.33 187.33 0.9K
11:43 187.24 187.25 187.24 187.25 0.7K
11:49 187.24 187.24 187.24 187.24 0.7K
11:54 187.19 187.19 187.19 187.19 0.3K
11:55 187.16 187.16 187.16 187.16 0.5K
11:57 187.12 187.12 187.12 187.12 2.4K
11:59 187.06 187.06 187.06 187.06 0.3K
12:01 187.04 187.04 187.04 187.04 0.2K
12:02 187.00 187.00 187.00 187.00 0.4K
12:06 187.04 187.04 187.04 187.04 0.6K
12:07 186.94 186.94 186.94 186.94 0.7K
12:14 187.07 187.07 187.07 187.07 4.6K
12:15 187.11 187.11 187.11 187.11 1.3K
12:21 187.22 187.22 187.22 187.22 0.2K
12:22 187.21 187.21 187.21 187.21 0.5K
12:25 187.20 187.20 187.20 187.20 0.6K
12:27 187.26 187.26 187.26 187.26 0.4K
12:31 187.21 187.21 187.21 187.21 0.6K
12:33 187.15 187.15 187.15 187.15 0.3K
12:36 187.27 187.27 187.27 187.27 0.4K
12:40 187.26 187.26 187.26 187.26 0.2K
12:41 187.22 187.22 187.22 187.22 1.0K
12:55 187.30 187.30 187.30 187.30 0.6K
12:59 187.60 187.60 187.60 187.60 0.6K
13:01 187.47 187.53 187.47 187.53 0.5K
13:07 187.51 187.51 187.51 187.51 0.1K
13:08 187.50 187.50 187.50 187.50 0.6K
13:10 187.48 187.48 187.48 187.48 0.7K
13:12 187.47 187.47 187.46 187.46 0.8K
13:15 187.49 187.49 187.49 187.49 0.7K
13:20 187.33 187.33 187.33 187.33 1.6K
13:23 187.59 187.59 187.59 187.59 0.2K
13:25 187.57 187.57 187.57 187.57 0.1K
13:27 187.47 187.47 187.47 187.47 0.7K
13:36 187.45 187.45 187.45 187.45 0.4K
13:42 187.51 187.51 187.51 187.51 0.2K
13:43 187.55 187.55 187.55 187.55 0.2K
13:46 187.58 187.58 187.58 187.58 0.1K
13:48 187.56 187.56 187.56 187.56 0.8K
13:53 187.60 187.60 187.60 187.60 0.9K
14:04 187.59 187.59 187.59 187.59 1.9K
14:25 187.44 187.44 187.44 187.44 0.5K
14:30 187.44 187.44 187.44 187.44 1.1K
14:37 187.64 187.64 187.64 187.64 0.2K
14:39 187.59 187.59 187.59 187.59 0.5K
14:43 187.59 187.59 187.57 187.57 1.1K
14:48 187.69 187.69 187.69 187.69 3.5K
14:49 187.75 187.75 187.75 187.75 0.2K
14:51 187.75 187.75 187.75 187.75 0.3K
14:52 187.79 187.79 187.79 187.79 1.1K
14:58 187.88 187.88 187.88 187.88 0.5K
15:02 187.81 187.81 187.81 187.81 0.4K
15:05 187.77 187.77 187.77 187.77 0.1K
15:07 187.64 187.64 187.64 187.64 1.0K
15:10 187.61 187.61 187.61 187.61 0.4K
15:11 187.65 187.65 187.65 187.65 0.2K
15:12 187.70 187.70 187.70 187.70 0.3K
15:14 187.65 187.65 187.65 187.65 0.2K
15:16 187.61 187.61 187.61 187.61 0.6K
15:19 187.73 187.73 187.73 187.73 0.8K
15:25 187.73 187.73 187.73 187.73 0.2K
15:26 187.71 187.71 187.71 187.71 0.1K
15:29 187.67 187.67 187.67 187.67 1.1K
15:31 187.69 187.69 187.69 187.69 0.9K
15:33 187.78 187.78 187.73 187.73 0.7K
15:36 187.86 187.86 187.86 187.86 0.1K
15:37 187.90 187.90 187.90 187.90 1.1K
15:41 187.91 187.92 187.91 187.92 1.0K
15:43 187.92 187.92 187.92 187.92 0.3K
15:44 187.98 187.98 187.98 187.98 0.2K
15:45 188.00 188.00 187.98 187.98 0.4K
15:47 187.97 187.97 187.93 187.93 0.9K
15:48 187.92 187.92 187.92 187.92 0.5K
15:50 188.15 188.15 188.10 188.10 2.3K
15:51 188.07 188.07 188.05 188.05 0.5K
15:52 187.99 187.99 187.99 187.99 0.2K
15:53 187.95 187.95 187.95 187.95 2.7K
15:58 188.36 188.36 188.34 188.34 1.0K
15:59 188.33 188.34 188.25 188.25 3.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 186.14 188.36 186.06 188.25 0.2M
2025-09-25 186.84 187.44 185.57 185.61 0.2M
2025-09-24 186.69 187.80 186.06 187.40 0.1M
2025-09-23 186.20 187.82 185.92 187.51 0.2M
2025-09-22 184.72 186.93 184.38 186.50 0.2M
2025-09-19 183.92 185.46 183.13 184.91 0.1M
2025-09-18 182.97 184.40 182.00 183.36 0.2M
2025-09-17 183.69 184.36 182.62 183.08 0.1M
2025-09-16 185.54 185.54 182.42 182.50 0.2M
2025-09-15 185.49 186.53 185.37 185.75 0.4M
2025-09-12 183.99 185.65 183.66 185.17 0.1M
2025-09-11 183.31 184.38 182.96 184.29 0.2M
2025-09-10 181.02 183.49 181.02 183.20 0.2M
2025-09-09 179.07 180.90 178.90 180.42 0.1M
2025-09-08 181.21 181.21 178.51 179.16 0.2M
2025-09-05 182.07 182.35 179.60 181.07 0.2M
2025-09-04 182.68 183.20 180.48 181.48 0.2M
2025-09-03 181.28 181.94 180.73 181.74 0.1M
2025-09-02 181.75 182.31 181.00 182.07 0.2M
2025-08-29 183.59 183.64 182.48 182.69 0.1M
2025-08-28 184.84 184.85 183.23 183.52 0.1M
2025-08-27 184.70 185.16 184.13 184.80 0.2M
2025-08-26 184.23 184.93 183.54 184.48 0.1M
2025-08-25 185.62 185.99 183.94 184.11 0.2M
2025-08-22 185.97 187.00 185.60 186.15 0.1M
2025-08-21 186.36 187.06 184.50 185.05 0.1M
2025-08-20 186.37 187.35 185.54 186.24 0.1M
2025-08-19 184.33 186.10 184.14 186.10 0.1M
2025-08-18 185.40 186.04 184.07 184.33 0.1M
2025-08-15 185.64 186.09 184.20 185.22 0.2M
2025-08-14 186.53 186.92 185.71 185.79 0.1M
2025-08-13 186.77 187.07 185.41 187.07 0.2M
2025-08-12 186.26 186.65 184.90 186.61 0.2M
2025-08-11 186.68 186.71 184.86 185.75 0.2M
2025-08-08 187.39 187.78 185.85 186.28 0.3M
2025-08-07 184.60 187.44 184.19 187.03 0.3M
2025-08-06 187.11 187.11 185.00 185.22 0.3M
2025-08-05 188.71 189.30 186.25 186.74 0.3M
2025-08-04 186.24 189.12 186.13 188.61 0.3M
2025-08-01 184.72 186.33 183.47 185.30 0.3M
2025-07-31 183.67 185.42 183.57 185.24 0.2M
2025-07-30 183.33 185.78 183.31 184.10 0.3M
2025-07-29 181.43 182.83 181.22 182.78 0.1M
2025-07-28 182.72 182.72 180.46 180.89 0.2M
2025-07-25 182.38 182.83 181.92 182.66 0.1M
2025-07-24 182.65 183.04 181.79 182.23 0.3M
2025-07-23 185.32 185.75 181.82 182.52 0.2M
2025-07-22 181.99 183.79 181.90 183.76 0.1M
2025-07-21 181.53 182.70 180.94 181.59 0.2M
2025-07-18 178.85 181.64 178.75 181.10 0.2M
2025-07-17 177.34 178.50 176.92 177.92 0.1M
2025-07-16 177.28 177.92 175.94 177.29 0.1M
2025-07-15 178.77 178.95 176.42 177.11 0.2M
2025-07-14 178.00 179.38 177.34 178.95 0.1M
2025-07-11 177.04 178.71 176.65 178.04 0.1M
2025-07-10 176.09 178.66 176.00 178.26 0.1M
2025-07-09 175.99 177.30 174.89 177.01 0.2M
2025-07-08 175.72 176.02 173.75 175.42 0.2M
2025-07-07 176.33 177.33 176.18 177.17 0.2M
2025-07-03 175.74 177.51 175.49 176.97 0.1M
2025-07-02 176.54 177.08 174.75 175.62 0.1M
2025-07-01 176.69 177.13 174.50 177.00 0.2M
2025-06-30 175.21 176.61 174.49 176.51 0.3M
2025-06-27 175.86 177.16 175.37 175.86 0.2M
2025-06-26 174.48 175.56 174.12 175.45 0.3M
2025-06-25 177.51 177.61 175.04 175.29 0.2M
2025-06-24 177.39 178.26 177.09 177.69 0.2M
2025-06-23 175.37 177.17 175.37 177.00 0.1M
2025-06-20 174.86 176.20 174.68 174.74 0.2M
2025-06-18 174.27 175.25 173.75 174.46 0.1M
2025-06-17 174.99 175.38 172.67 173.94 0.1M
2025-06-16 177.01 177.77 174.41 175.21 0.1M
2025-06-13 176.71 177.07 175.62 176.05 0.1M
2025-06-12 175.16 177.24 175.13 177.19 0.1M
2025-06-11 175.57 175.69 174.72 175.21 0.1M
2025-06-10 174.86 175.13 173.66 174.94 0.7M
2025-06-09 175.20 175.83 174.00 174.43 0.5M
2025-06-06 175.25 175.60 174.00 175.30 0.1M
2025-06-05 175.15 175.24 174.23 174.67 0.2M
2025-06-04 177.43 177.75 174.94 174.94 0.2M
2025-06-03 179.42 179.42 176.62 177.89 0.2M
2025-06-02 176.40 177.68 175.62 177.52 0.2M
2025-05-30 175.02 177.29 174.77 176.96 0.2M
2025-05-29 174.28 175.55 173.41 175.38 0.1M
2025-05-28 176.49 176.49 173.39 174.00 0.2M
2025-05-27 176.18 176.99 175.30 176.67 0.1M
2025-05-23 174.06 175.30 172.47 175.10 0.2M
2025-05-22 174.04 174.04 171.17 173.06 0.2M
2025-05-21 178.12 178.40 175.17 175.48 0.1M
2025-05-20 177.94 179.36 177.94 178.82 0.2M
2025-05-19 176.12 178.39 176.09 178.39 0.2M
2025-05-16 175.14 177.57 174.86 177.57 0.1M
2025-05-15 171.89 175.38 171.83 175.11 0.2M
2025-05-14 171.79 171.79 168.84 171.33 0.2M
2025-05-13 172.17 173.38 171.39 172.03 0.2M
2025-05-12 174.62 174.64 171.76 172.34 0.3M
2025-05-09 173.72 173.82 172.59 173.52 0.2M
2025-05-08 175.05 175.25 173.16 173.39 0.1M
2025-05-07 174.12 175.80 173.72 174.79 0.1M
2025-05-06 172.25 175.45 172.25 174.20 0.2M
2025-05-05 172.30 172.80 170.68 172.23 0.1M
2025-05-02 172.05 173.21 171.12 172.64 0.2M
2025-05-01 171.88 173.49 170.88 171.52 0.1M
2025-04-30 171.27 171.35 168.08 170.99 0.1M
2025-04-29 170.29 172.06 169.51 171.75 0.1M
2025-04-28 169.67 170.79 168.49 170.57 0.1M
2025-04-25 170.27 170.27 168.77 169.35 0.1M
2025-04-24 169.76 170.68 168.57 170.00 0.1M
2025-04-23 170.77 171.65 168.37 169.83 0.2M
2025-04-22 166.44 169.39 166.44 169.23 0.1M
2025-04-21 168.11 168.14 162.93 164.82 0.2M
2025-04-17 167.66 170.76 167.66 168.78 0.1M
2025-04-16 168.68 169.55 166.57 166.94 0.2M
2025-04-15 168.79 169.86 168.21 168.47 0.1M
2025-04-14 166.78 168.85 166.00 168.34 0.2M
2025-04-11 163.29 165.85 161.54 165.48 0.2M
2025-04-10 163.22 165.14 159.99 163.39 0.3M
2025-04-09 157.22 164.98 154.00 164.49 0.5M
2025-04-08 162.13 162.93 156.60 158.36 0.3M
2025-04-07 159.01 163.98 155.80 159.32 1.7M
2025-04-04 171.12 171.14 160.54 161.70 0.4M
2025-04-03 171.94 173.50 170.75 171.04 0.2M
2025-04-02 171.03 172.41 170.27 171.95 0.1M
2025-04-01 170.65 171.70 169.63 171.33 0.3M
2025-03-31 169.02 171.43 169.02 170.81 0.2M
2025-03-28 168.39 169.85 168.39 169.03 0.1M
2025-03-27 167.51 169.05 167.25 167.76 0.2M
2025-03-26 166.84 168.02 166.77 167.78 0.1M
2025-03-25 169.30 169.30 165.94 166.74 0.2M
2025-03-24 171.24 172.48 170.40 170.53 0.1M
2025-03-21 171.12 171.77 169.53 170.39 0.2M
2025-03-20 171.06 171.93 170.70 171.64 0.1M
2025-03-19 170.48 171.30 169.98 170.94 0.1M
2025-03-18 170.76 170.76 169.33 170.42 0.1M
2025-03-17 170.91 172.57 170.39 171.62 0.3M
2025-03-14 168.00 171.00 167.58 170.80 0.1M
2025-03-13 167.70 168.06 166.59 167.58 0.1M
2025-03-12 167.73 168.54 166.20 167.05 0.1M
2025-03-11 169.04 169.74 166.81 167.74 0.2M
2025-03-10 166.94 169.68 166.93 169.12 0.2M
2025-03-07 164.72 168.14 164.67 167.32 0.2M
2025-03-06 166.38 166.38 163.93 164.44 0.2M
2025-03-05 168.07 168.94 166.51 167.84 0.2M
2025-03-04 171.70 172.48 168.85 169.13 0.2M
2025-03-03 171.20 172.33 170.63 171.72 0.2M
2025-02-28 169.93 171.55 169.18 171.47 0.2M
2025-02-27 172.30 172.38 168.78 169.07 0.1M
2025-02-26 172.27 174.04 171.87 172.63 0.1M
2025-02-25 171.71 172.16 169.57 171.95 0.1M
2025-02-24 173.96 173.96 171.86 172.59 0.2M
2025-02-21 173.36 173.95 172.64 173.28 0.2M
2025-02-20 172.78 173.75 171.36 173.33 0.1M
2025-02-19 172.26 173.81 172.20 173.27 0.1M
2025-02-18 171.33 172.78 171.00 172.63 0.1M
2025-02-14 171.73 172.83 170.69 170.69 0.1M
2025-02-13 171.43 171.88 170.59 171.48 0.1M
2025-02-12 169.12 171.48 168.75 171.17 0.1M
2025-02-11 169.97 171.44 168.59 171.35 0.1M
2025-02-10 169.39 170.50 168.36 170.48 0.1M
2025-02-07 169.37 170.25 168.61 168.67 0.1M
2025-02-06 170.21 170.21 168.08 169.27 0.1M
2025-02-05 169.15 170.43 168.10 169.30 0.1M
2025-02-04 167.95 168.36 165.91 167.61 0.1M
2025-02-03 165.73 169.63 165.60 169.07 0.2M
2025-01-31 169.28 169.35 167.79 168.06 0.3M
2025-01-30 167.80 169.35 167.54 169.06 0.3M
2025-01-29 165.41 167.41 165.11 165.69 0.2M
2025-01-28 167.56 167.56 163.97 165.36 0.3M
2025-01-27 167.98 168.19 163.76 167.65 0.3M
2025-01-24 169.39 171.71 169.11 171.27 0.3M
2025-01-23 169.67 170.83 169.25 169.61 0.3M
2025-01-22 173.14 173.14 168.87 169.04 0.3M
2025-01-21 171.70 173.49 171.66 172.59 0.4M
2025-01-17 169.92 170.85 169.31 170.17 0.2M
2025-01-16 165.82 169.95 165.82 169.89 0.2M
2025-01-15 166.22 167.25 165.59 165.97 0.2M
2025-01-14 161.88 163.86 161.65 163.46 0.2M
2025-01-13 162.73 162.73 159.59 161.24 0.4M
2025-01-10 164.55 165.62 162.18 162.97 0.3M
2025-01-08 163.57 164.17 161.50 164.17 0.2M
2025-01-07 164.99 165.65 163.68 164.05 0.2M
2025-01-06 166.60 166.60 164.13 164.53 0.2M
2025-01-03 165.54 167.16 164.94 166.30 0.2M
2025-01-02 164.77 165.52 163.58 164.52 0.2M