Vanguard Utilities ETF (VPU)

Historical Prices For Vanguard Utilities ETF (VPU)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	171.12	171.13	160.54	161.70	447,971	161.70
4/03/2025	171.94	173.50	170.75	171.04	234,708	171.04
4/02/2025	171.03	172.41	170.26	171.95	110,728	171.95
4/01/2025	170.65	171.70	169.63	171.33	256,424	171.33
3/31/2025	169.02	171.43	169.02	170.81	176,012	170.81
3/28/2025	168.39	169.85	168.39	169.03	139,706	169.03
3/27/2025	167.51	169.04	167.25	167.76	249,742	167.76
3/26/2025	166.84	168.02	166.76	167.78	138,972	167.78
3/25/2025	169.30	169.30	165.94	166.74	183,422	166.74
3/24/2025	171.24	172.48	170.40	170.53	113,597	169.30
3/21/2025	171.12	171.77	169.53	170.39	161,772	169.16
3/20/2025	171.06	171.93	170.70	171.64	87,115	170.40
3/19/2025	170.48	171.30	169.98	170.94	85,183	169.71
3/18/2025	170.76	170.76	169.33	170.42	127,997	169.19
3/17/2025	170.91	172.57	170.39	171.62	269,494	170.38
3/14/2025	168.00	171.00	167.58	170.80	115,420	169.57
3/13/2025	167.70	168.06	166.59	167.58	143,272	166.37
3/12/2025	167.73	168.54	166.20	167.05	116,518	165.85
3/11/2025	169.04	169.74	166.81	167.74	215,265	166.53
3/10/2025	166.94	169.68	166.93	169.12	181,073	167.90
3/07/2025	164.72	168.14	164.67	167.32	192,262	166.12
3/06/2025	166.38	166.38	163.93	164.44	231,173	163.26
3/05/2025	168.07	168.94	166.51	167.84	179,287	166.63
3/04/2025	171.70	172.48	168.85	169.13	214,033	167.91
3/03/2025	171.20	172.33	170.63	171.72	159,348	170.48
2/28/2025	169.93	171.55	169.18	171.47	150,514	170.24
2/27/2025	172.30	172.38	168.78	169.07	133,706	167.85
2/26/2025	172.27	174.04	171.87	172.63	97,391	171.39
2/25/2025	171.71	172.16	169.57	171.95	132,191	170.71
2/24/2025	173.96	173.96	171.86	172.59	158,503	171.35
2/21/2025	173.36	173.95	172.64	173.28	161,697	172.03
2/20/2025	172.78	173.75	171.36	173.33	119,491	172.08
2/19/2025	172.26	173.81	172.20	173.27	97,250	172.02
2/18/2025	171.33	172.78	171.00	172.63	123,777	171.39
2/14/2025	171.73	172.83	170.69	170.69	104,793	169.46
2/13/2025	171.43	171.88	170.59	171.48	112,642	170.25
2/12/2025	169.12	171.48	168.75	171.17	141,477	169.94
2/11/2025	169.97	171.44	168.59	171.35	91,719	170.12
2/10/2025	169.39	170.50	168.36	170.48	99,688	169.25
2/07/2025	169.37	170.25	168.61	168.67	148,513	167.46
2/06/2025	170.21	170.21	168.07	169.27	120,455	168.05
2/05/2025	169.15	170.43	168.10	169.30	145,280	168.08
2/04/2025	167.95	168.35	165.91	167.61	124,916	166.40
2/03/2025	165.73	169.63	165.60	169.07	206,695	167.85
1/31/2025	169.28	169.35	167.79	168.06	302,067	166.85
1/30/2025	167.80	169.35	167.54	169.06	272,770	167.84
1/29/2025	165.41	167.41	165.11	165.69	155,268	164.50
1/28/2025	167.56	167.56	163.97	165.36	312,528	164.17
1/27/2025	167.98	168.19	163.75	167.65	318,857	166.44
1/24/2025	169.39	171.71	169.11	171.27	298,216	170.04
1/23/2025	169.67	170.83	169.25	169.61	266,155	168.39
1/22/2025	173.14	173.14	168.87	169.04	289,640	167.82
1/21/2025	171.70	173.49	171.66	172.59	384,833	171.35
1/17/2025	169.92	170.85	169.31	170.17	199,053	168.94
1/16/2025	165.82	169.95	165.82	169.89	180,761	168.67
1/15/2025	166.22	167.25	165.59	165.97	177,796	164.78
1/14/2025	161.88	163.86	161.65	163.46	188,494	162.28
1/13/2025	162.73	162.73	159.59	161.24	400,462	160.08
1/10/2025	164.55	165.62	162.18	162.97	304,092	161.80
1/08/2025	163.57	164.17	161.50	164.17	216,842	162.99
1/07/2025	164.99	165.65	163.68	164.05	157,774	162.87
1/06/2025	166.60	166.60	164.13	164.53	227,694	163.34