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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 136.97 137.35 136.21 137.07 0.2M
2023-12-28 136.11 137.49 136.00 137.33 0.3M
2023-12-27 136.47 136.63 135.84 136.35 0.2M
2023-12-26 135.65 137.02 135.55 136.55 0.2M
2023-12-22 135.71 137.03 135.48 135.70 0.3M
2023-12-21 135.38 136.06 134.26 135.17 0.3M
2023-12-20 137.44 137.70 134.79 134.79 0.3M
2023-12-19 137.21 137.72 136.68 137.51 0.2M
2023-12-18 138.43 139.31 137.69 137.95 0.3M
2023-12-15 139.88 139.88 137.33 138.27 0.2M
2023-12-14 143.07 143.93 140.44 140.70 0.3M
2023-12-13 137.27 142.30 136.50 142.23 0.2M
2023-12-12 137.72 137.80 136.10 137.20 0.2M
2023-12-11 136.34 137.82 136.22 137.63 0.3M
2023-12-08 137.17 137.56 135.96 136.96 0.3M
2023-12-07 137.39 138.12 136.55 137.23 0.2M
2023-12-06 136.20 137.55 136.20 137.55 0.1M
2023-12-05 136.67 136.71 135.16 135.62 0.2M
2023-12-04 136.19 137.68 135.85 136.71 0.2M
2023-12-01 135.17 137.00 134.45 136.99 0.1M
2023-11-30 134.86 135.34 134.04 135.15 0.2M
2023-11-29 135.78 136.25 134.11 134.53 0.4M
2023-11-28 135.17 136.56 134.65 135.54 0.2M
2023-11-27 134.92 135.42 134.11 135.13 0.3M
2023-11-24 134.39 135.00 134.27 134.92 0.1M
2023-11-22 134.41 134.70 133.63 134.58 0.2M
2023-11-21 133.79 134.35 132.76 133.99 0.2M
2023-11-20 133.78 134.33 132.30 133.83 0.3M
2023-11-17 134.69 134.78 133.61 134.28 0.1M
2023-11-16 134.28 135.00 133.85 133.89 0.2M
2023-11-15 133.33 135.22 133.03 133.28 0.2M
2023-11-14 130.87 133.76 130.87 133.66 0.3M
2023-11-13 129.47 129.90 128.18 128.37 0.2M
2023-11-10 129.92 130.30 129.19 129.90 0.3M
2023-11-09 131.22 131.58 129.31 129.31 0.3M
2023-11-08 131.60 131.60 129.74 131.13 0.4M
2023-11-07 133.16 133.20 131.98 132.14 0.2M
2023-11-06 133.60 134.13 133.09 133.16 0.2M
2023-11-03 134.65 135.22 133.63 133.63 0.3M
2023-11-02 130.25 133.29 130.25 132.71 0.2M
2023-11-01 128.71 130.86 127.62 130.18 0.2M
2023-10-31 128.00 128.74 127.27 128.58 0.2M
2023-10-30 127.24 128.35 126.18 127.47 0.2M
2023-10-27 128.64 129.10 126.23 126.67 2.1M
2023-10-26 128.25 130.13 128.25 129.11 0.3M
2023-10-25 126.99 128.14 126.55 127.96 0.2M
2023-10-24 125.84 127.81 125.76 127.31 0.3M
2023-10-23 124.35 126.05 123.31 124.27 0.3M
2023-10-20 126.31 127.55 125.33 125.33 0.2M
2023-10-19 127.67 128.69 126.57 126.65 0.3M
2023-10-18 128.88 129.65 127.23 127.90 0.2M
2023-10-17 128.37 129.97 128.25 129.15 0.2M
2023-10-16 128.33 129.84 127.50 129.40 0.3M
2023-10-13 127.62 128.85 127.20 127.97 0.2M
2023-10-12 128.32 128.77 125.63 126.75 0.4M
2023-10-11 127.32 128.85 126.69 128.78 0.3M
2023-10-10 125.00 126.86 125.00 126.73 0.3M
2023-10-09 123.69 125.12 123.27 125.12 0.3M
2023-10-06 120.89 124.22 118.81 123.93 0.4M
2023-10-05 122.58 122.95 121.14 122.31 0.4M
2023-10-04 123.39 123.67 120.91 122.75 0.5M
2023-10-03 120.56 123.24 118.96 122.94 0.7M
2023-10-02 126.84 126.84 120.30 121.65 0.7M
2023-09-29 128.35 129.30 126.76 127.54 0.5M
2023-09-28 130.44 130.75 127.09 127.23 0.4M
2023-09-27 133.57 133.81 130.92 131.26 0.8M
2023-09-26 137.27 137.27 133.50 133.81 0.2M
2023-09-25 137.08 137.90 136.40 137.82 0.1M
2023-09-22 137.75 138.79 137.14 137.94 0.1M
2023-09-21 139.25 139.76 138.14 138.14 0.2M
2023-09-20 140.03 141.06 139.39 139.60 0.1M
2023-09-19 140.30 140.80 139.59 139.66 0.1M
2023-09-18 140.55 140.77 139.47 140.42 0.2M
2023-09-15 140.76 141.93 140.39 140.42 0.1M
2023-09-14 139.69 141.14 139.69 141.06 0.2M
2023-09-13 137.59 139.67 137.59 139.12 0.2M
2023-09-12 137.23 137.85 136.49 137.57 0.2M
2023-09-11 136.73 138.04 136.73 137.25 0.2M
2023-09-08 135.75 136.99 135.48 136.83 0.2M
2023-09-07 134.63 136.64 134.62 135.54 0.2M
2023-09-06 133.93 134.14 133.27 133.87 0.1M
2023-09-05 135.62 135.77 133.01 133.75 0.3M
2023-09-01 137.22 137.60 134.82 135.87 0.3M
2023-08-31 138.01 138.35 136.36 136.36 0.2M
2023-08-30 137.83 138.65 137.16 137.60 0.2M
2023-08-29 137.83 138.56 137.29 138.14 0.2M
2023-08-28 138.00 138.72 137.45 137.60 0.2M
2023-08-25 136.79 138.23 136.75 137.59 0.2M
2023-08-24 137.27 139.01 136.51 136.63 0.3M
2023-08-23 137.61 137.65 136.59 137.41 0.2M
2023-08-22 136.45 137.25 136.00 136.90 0.2M
2023-08-21 137.01 137.30 135.49 136.56 0.2M
2023-08-18 136.87 137.71 136.65 137.36 0.2M
2023-08-17 137.22 138.45 136.63 136.71 0.2M
2023-08-16 137.20 137.74 136.69 137.11 0.2M
2023-08-15 138.20 138.20 136.48 136.48 0.3M
2023-08-14 140.03 140.03 138.35 138.98 0.3M
2023-08-11 139.63 140.43 139.26 140.22 0.2M
2023-08-10 140.70 141.35 139.16 139.52 0.2M
2023-08-09 139.59 141.19 139.32 139.99 0.9M
2023-08-08 138.90 139.66 137.77 139.59 0.3M
2023-08-07 139.50 140.21 139.12 139.18 0.2M
2023-08-04 141.00 141.87 138.50 139.05 0.3M
2023-08-03 143.44 143.57 140.58 140.58 0.3M
2023-08-02 143.33 144.38 143.06 143.83 0.2M
2023-08-01 145.35 146.11 143.72 143.76 0.2M
2023-07-31 145.86 146.57 144.93 145.59 0.2M
2023-07-28 146.64 147.19 144.70 145.39 0.2M
2023-07-27 147.96 148.43 145.47 145.80 0.2M
2023-07-26 148.00 150.01 147.79 148.47 0.2M
2023-07-25 147.98 148.80 147.72 148.43 0.2M
2023-07-24 148.81 149.00 147.52 148.14 0.2M
2023-07-21 147.02 149.16 146.80 148.54 0.2M
2023-07-20 144.38 146.77 143.72 146.54 0.2M
2023-07-19 142.91 144.87 142.91 144.05 0.2M
2023-07-18 143.54 144.63 141.30 142.59 0.3M
2023-07-17 144.59 144.76 143.30 143.53 1.3M
2023-07-14 145.44 145.69 144.26 145.10 0.9M
2023-07-13 145.08 145.68 144.69 145.67 0.1M
2023-07-12 143.59 145.25 143.28 145.13 0.2M
2023-07-11 141.50 143.02 141.14 142.99 0.1M
2023-07-10 141.55 142.10 140.23 141.28 0.1M
2023-07-07 142.13 142.82 141.40 141.83 0.1M
2023-07-06 143.62 143.64 142.21 142.94 0.1M
2023-07-05 142.66 145.67 142.58 144.69 0.2M
2023-07-03 141.83 143.23 141.68 143.21 0.1M
2023-06-30 140.83 142.34 140.79 142.17 0.1M
2023-06-29 139.98 141.43 139.29 140.63 0.2M
2023-06-28 143.63 143.63 141.36 141.70 0.1M
2023-06-27 143.74 144.20 143.39 143.70 0.2M
2023-06-26 142.53 144.11 142.00 143.61 0.1M
2023-06-23 144.81 145.19 142.08 142.19 0.2M
2023-06-22 145.98 146.24 144.15 144.54 0.1M
2023-06-21 144.07 145.64 142.52 145.56 0.1M
2023-06-20 146.02 146.02 144.36 144.47 0.1M
2023-06-16 145.58 147.32 145.58 146.24 0.2M
2023-06-15 144.63 145.80 144.31 145.56 0.1M
2023-06-14 144.62 145.70 143.79 143.99 0.1M
2023-06-13 143.56 144.69 143.11 144.20 0.2M
2023-06-12 144.71 144.82 143.65 144.30 0.4M
2023-06-09 145.34 145.60 144.50 144.57 0.1M
2023-06-08 144.97 145.69 143.90 145.52 0.1M
2023-06-07 142.53 145.24 141.94 144.93 0.1M
2023-06-06 142.90 143.24 141.99 142.48 0.3M
2023-06-05 142.20 143.92 141.83 142.35 0.1M
2023-06-02 139.77 142.38 139.50 141.95 0.3M
2023-06-01 141.57 141.59 139.50 140.39 0.2M
2023-05-31 140.19 141.90 139.25 141.32 0.2M
2023-05-30 140.91 141.60 139.97 140.07 0.1M
2023-05-26 140.48 140.72 139.33 140.60 0.2M
2023-05-25 142.15 142.15 139.57 140.52 0.2M
2023-05-24 143.22 143.61 142.25 142.50 0.2M
2023-05-23 143.34 144.86 143.25 143.37 0.1M
2023-05-22 144.00 144.73 143.22 143.77 0.1M
2023-05-19 144.10 145.28 143.59 143.70 0.1M
2023-05-18 143.62 144.08 142.81 143.90 0.2M
2023-05-17 145.14 145.18 143.84 144.42 0.2M
2023-05-16 147.78 148.07 144.74 144.74 0.1M
2023-05-15 150.25 150.40 147.44 148.00 0.1M
2023-05-12 149.68 150.60 149.00 149.85 0.1M
2023-05-11 150.24 150.57 148.34 148.98 0.1M
2023-05-10 150.02 150.93 149.10 150.61 0.1M
2023-05-09 148.91 149.64 148.20 149.16 0.1M
2023-05-08 149.72 150.66 148.99 149.39 0.1M
2023-05-05 148.47 150.00 148.47 149.77 0.1M
2023-05-04 147.91 149.23 146.69 148.79 0.1M
2023-05-03 148.51 149.73 147.59 147.74 0.1M
2023-05-02 149.80 149.98 147.13 148.13 0.1M
2023-05-01 149.37 151.31 149.37 149.97 0.1M
2023-04-28 149.79 150.58 148.99 149.73 0.2M
2023-04-27 148.44 150.04 148.44 149.95 0.1M
2023-04-26 151.06 151.06 148.00 148.21 0.1M
2023-04-25 151.58 152.55 151.35 151.73 0.1M
2023-04-24 151.31 152.26 150.57 152.05 0.1M
2023-04-21 151.55 152.36 150.50 151.32 0.1M
2023-04-20 150.86 151.40 150.03 150.87 0.1M
2023-04-19 150.05 151.25 149.95 150.95 0.1M
2023-04-18 150.74 150.90 149.18 149.83 0.1M
2023-04-17 149.96 150.89 149.19 150.60 0.1M
2023-04-14 150.62 150.80 149.10 149.73 0.2M
2023-04-13 150.95 151.97 148.75 151.53 0.2M
2023-04-12 152.14 152.73 151.12 151.51 0.1M
2023-04-11 151.49 152.19 151.10 151.76 0.1M
2023-04-10 151.06 151.67 149.63 151.62 0.2M
2023-04-06 151.54 152.06 150.44 151.90 0.1M
2023-04-05 147.52 151.11 147.52 150.86 0.2M
2023-04-04 146.38 147.24 145.98 147.06 0.1M
2023-04-03 147.01 147.41 145.74 146.39 0.2M
2023-03-31 146.59 147.54 146.04 147.52 0.2M
2023-03-30 146.10 147.06 145.56 146.36 0.2M
2023-03-29 144.47 145.93 144.46 145.77 0.2M
2023-03-28 143.11 145.12 143.11 143.75 0.2M
2023-03-27 143.61 144.45 143.03 143.27 0.1M
2023-03-24 138.64 143.14 138.64 143.14 0.1M
2023-03-23 141.57 142.65 139.26 139.89 0.2M
2023-03-22 144.08 144.81 141.41 141.42 0.2M
2023-03-21 147.49 147.59 142.60 144.30 0.2M
2023-03-20 146.27 147.65 146.27 147.24 0.2M
2023-03-17 147.17 147.17 144.97 146.00 0.1M
2023-03-16 145.93 148.14 145.65 147.45 0.1M
2023-03-15 143.96 147.16 143.62 146.45 0.4M
2023-03-14 144.00 145.82 143.31 144.76 0.2M
2023-03-13 140.24 145.79 140.24 142.64 0.2M
2023-03-10 143.36 143.59 139.96 140.73 0.2M
2023-03-09 144.51 145.84 142.72 142.99 0.1M
2023-03-08 143.05 144.50 142.83 144.22 0.1M
2023-03-07 145.43 146.00 142.59 143.13 0.2M
2023-03-06 144.75 145.88 144.66 145.42 0.2M
2023-03-03 142.86 144.73 141.76 144.66 0.1M
2023-03-02 139.62 142.44 139.52 142.37 0.2M
2023-03-01 141.89 141.89 139.37 140.05 0.4M
2023-02-28 144.06 144.81 142.25 142.27 0.4M
2023-02-27 146.24 147.72 144.42 144.65 0.2M
2023-02-24 144.60 146.08 143.85 145.56 0.3M
2023-02-23 146.76 146.99 145.00 145.65 0.2M
2023-02-22 146.89 148.00 146.10 146.36 0.1M
2023-02-21 148.62 148.91 146.76 146.90 0.2M
2023-02-17 148.01 150.36 147.38 149.78 0.2M
2023-02-16 147.80 148.67 146.58 148.08 0.2M
2023-02-15 147.48 149.20 147.48 149.09 0.1M
2023-02-14 148.77 149.74 147.49 148.14 0.1M
2023-02-13 148.07 149.29 148.07 148.95 0.2M
2023-02-10 145.42 148.16 145.26 148.00 0.2M
2023-02-09 147.62 148.36 144.97 145.21 0.3M
2023-02-08 149.06 149.06 146.67 147.23 0.1M
2023-02-07 149.42 150.33 147.82 149.86 0.2M
2023-02-06 148.34 150.06 148.06 149.95 0.1M
2023-02-03 150.96 151.30 146.94 148.95 0.2M
2023-02-02 151.82 153.42 150.60 151.85 0.2M
2023-02-01 150.36 152.42 149.34 151.40 0.2M
2023-01-31 149.99 150.96 148.50 150.94 0.1M
2023-01-30 149.84 151.31 149.54 149.64 0.1M
2023-01-27 150.11 151.07 149.62 150.47 0.1M
2023-01-26 149.45 150.57 149.07 150.50 0.1M
2023-01-25 149.86 150.28 148.52 149.92 0.1M
2023-01-24 151.15 152.21 149.31 151.76 0.1M
2023-01-23 150.55 152.42 149.84 151.02 0.3M
2023-01-20 150.00 150.95 148.12 150.87 0.1M
2023-01-19 151.13 151.55 149.72 150.03 0.2M
2023-01-18 155.77 155.77 151.41 151.55 0.1M
2023-01-17 155.49 156.70 154.99 155.16 0.3M
2023-01-13 155.26 155.99 154.42 155.47 0.2M
2023-01-12 157.28 157.37 155.98 156.27 0.1M
2023-01-11 155.73 157.14 155.73 156.95 0.3M
2023-01-10 155.25 155.73 153.95 155.68 0.1M
2023-01-09 154.58 156.69 154.26 155.46 0.1M
2023-01-06 152.73 155.27 152.73 154.58 0.1M
2023-01-05 153.77 154.04 151.15 151.49 0.1M
2023-01-04 154.24 156.11 153.96 154.90 0.2M
2023-01-03 153.99 154.33 151.38 153.39 0.3M