Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
187.07
+0.46 (0.25%)
Aug 13, 2025, 4:00 PM - Market closed

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025186.77187.07185.41187.07187.070.25%188,791
Aug 12, 2025186.26186.65184.90186.61186.610.46%156,861
Aug 11, 2025186.68186.71184.86185.75185.75-0.28%217,034
Aug 8, 2025187.39187.78185.85186.28186.28-0.40%272,360
Aug 7, 2025184.60187.44184.19187.03187.030.98%271,378
Aug 6, 2025187.11187.11185.00185.22185.22-0.81%316,722
Aug 5, 2025188.71189.30186.25186.74186.74-0.99%325,634
Aug 4, 2025186.24189.12186.13188.61188.611.79%343,104
Aug 1, 2025184.72186.33183.47185.30185.300.03%340,937
Jul 31, 2025183.67185.42183.57185.24185.240.62%221,687
Jul 30, 2025183.33185.78183.31184.10184.100.72%268,624
Jul 29, 2025181.43182.83181.22182.78182.781.04%138,596
Jul 28, 2025182.72182.72180.46180.89180.89-0.97%150,274
Jul 25, 2025182.38182.83181.92182.66182.660.24%120,310
Jul 24, 2025182.65183.04181.79182.23182.23-0.16%302,278
Jul 23, 2025185.32185.75181.82182.52182.52-0.67%239,532
Jul 22, 2025181.99183.79181.90183.76183.761.19%145,557
Jul 21, 2025181.53182.70180.94181.59181.590.27%153,274
Jul 18, 2025178.85181.64178.75181.10181.101.79%178,447
Jul 17, 2025177.34178.50176.92177.92177.920.36%146,529
Jul 16, 2025177.28177.92175.94177.29177.290.10%97,547
Jul 15, 2025178.77178.95176.42177.11177.11-1.03%195,575
Jul 14, 2025178.00179.38177.35178.95178.950.51%138,316
Jul 11, 2025177.04178.71176.65178.04178.04-0.12%98,179
Jul 10, 2025176.09178.66176.00178.26178.260.71%146,062
Jul 9, 2025175.99177.30174.89177.01177.010.91%162,345
Jul 8, 2025175.72176.02173.75175.42175.42-0.99%176,649
Jul 7, 2025176.33177.33176.18177.17177.170.11%241,474
Jul 3, 2025175.74177.51175.49176.97176.970.77%90,686
Jul 2, 2025176.54177.08174.75175.62175.62-0.78%143,957
Jul 1, 2025176.69177.13174.50177.00177.000.28%209,531
Jun 30, 2025175.21176.61174.49176.51176.510.37%324,777
Jun 27, 2025175.86177.16175.37175.86175.860.23%156,125
Jun 26, 2025174.48175.56174.12175.45175.450.09%296,139
Jun 25, 2025177.51177.61175.04175.29174.07-1.35%156,329
Jun 24, 2025177.39178.26177.09177.69176.460.39%167,015
Jun 23, 2025175.37177.17175.37177.00175.771.29%112,186
Jun 20, 2025174.86176.20174.68174.74173.530.16%184,095
Jun 18, 2025174.27175.25173.75174.46173.250.30%141,574
Jun 17, 2025174.99175.38172.67173.94172.73-0.72%131,996
Jun 16, 2025177.01177.77174.41175.21173.99-0.48%134,217
Jun 13, 2025176.71177.07175.62176.05174.83-0.64%134,990
Jun 12, 2025175.16177.24175.13177.19175.961.13%110,447
Jun 11, 2025175.57175.69174.72175.21173.990.15%136,696
Jun 10, 2025174.86175.13173.66174.94173.730.29%710,954
Jun 9, 2025175.20175.83174.00174.43173.22-0.50%516,486
Jun 6, 2025175.25175.60174.00175.30174.080.36%134,848
Jun 5, 2025175.15175.24174.23174.67173.46-0.15%213,421
Jun 4, 2025177.43177.75174.94174.94173.73-1.66%181,159
Jun 3, 2025179.42179.42176.62177.89176.660.21%208,352