Vanguard Utilities Index Fund ETF Shares VPU
190.34 USD +0.86 (+0.45%)
Regular-session close
190.34 0.00 0.00%
After hours · Nov 13, 5:52 PM ET
189.17 Day range 190.57
170.29 52-week range 205.87
- YTD
- +2.86%
- 1 year
- -1.00%
VPU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 189.88 | 190.60 | 189.17 | 190.34 | +0.86 | +0.45% | 175,921 |
| Nov 12, 2026 | 190.04 | 190.85 | 189.32 | 189.48 | -0.07 | -0.04% | 129,600 |
| Nov 11, 2026 | 188.96 | 189.75 | 188.52 | 189.55 | +0.48 | +0.25% | 171,400 |
| Nov 10, 2026 | 188.24 | 189.47 | 187.54 | 189.07 | -0.29 | -0.15% | 323,700 |
| Nov 9, 2026 | 188.43 | 190.25 | 186.64 | 189.36 | +2.84 | +1.52% | 325,200 |
| Nov 6, 2026 | 185.09 | 187.36 | 184.34 | 186.52 | -0.44 | -0.24% | 338,900 |
| Nov 5, 2026 | 189.64 | 190.42 | 185.96 | 186.96 | -1.42 | -0.75% | 522,800 |
| Nov 4, 2026 | 187.37 | 189.13 | 185.10 | 188.38 | +0.75 | +0.40% | 405,900 |
| Nov 3, 2026 | 188.08 | 188.92 | 187.16 | 187.63 | -1.01 | -0.54% | 165,600 |
| Nov 2, 2026 | 187.07 | 189.16 | 186.84 | 188.64 | +1.06 | +0.57% | 331,300 |
| Oct 30, 2026 | 187.40 | 188.29 | 187.21 | 187.58 | +1.20 | +0.64% | 314,900 |
| Oct 29, 2026 | 185.50 | 186.79 | 185.24 | 186.38 | +2.57 | +1.40% | 230,800 |
| Oct 28, 2026 | 185.21 | 185.72 | 183.51 | 183.81 | -1.49 | -0.80% | 156,600 |
| Oct 27, 2026 | 184.27 | 185.48 | 183.93 | 185.30 | +1.35 | +0.73% | 184,200 |
| Oct 26, 2026 | 183.75 | 184.82 | 183.64 | 183.95 | -0.06 | -0.03% | 161,500 |
| Oct 23, 2026 | 184.58 | 184.70 | 183.21 | 184.01 | -1.11 | -0.60% | 222,800 |
| Oct 22, 2026 | 181.97 | 185.18 | 181.97 | 185.12 | +3.35 | +1.84% | 190,000 |
| Oct 21, 2026 | 182.36 | 182.56 | 181.35 | 181.77 | +0.73 | +0.40% | 327,300 |
| Oct 20, 2026 | 179.97 | 181.50 | 179.37 | 181.04 | +2.12 | +1.18% | 177,900 |
| Oct 19, 2026 | 182.06 | 182.23 | 178.49 | 178.92 | -3.49 | -1.91% | 278,500 |
| Oct 16, 2026 | 181.01 | 182.73 | 180.01 | 182.41 | +2.36 | +1.31% | 982,100 |
| Oct 15, 2026 | 182.01 | 182.02 | 179.24 | 180.05 | -0.30 | -0.17% | 325,100 |
| Oct 14, 2026 | 180.62 | 181.05 | 178.46 | 180.35 | -0.70 | -0.39% | 591,600 |
| Oct 13, 2026 | 180.48 | 181.53 | 177.97 | 181.05 | +0.93 | +0.52% | 328,100 |
| Oct 12, 2026 | 179.42 | 180.21 | 178.64 | 180.12 | +0.97 | +0.54% | 235,400 |
| Oct 9, 2026 | 177.75 | 179.45 | 177.65 | 179.15 | +1.43 | +0.80% | 259,900 |
| Oct 8, 2026 | 178.03 | 178.94 | 176.00 | 177.72 | -0.45 | -0.25% | 379,200 |
| Oct 7, 2026 | 177.41 | 178.90 | 176.91 | 178.17 | -0.01 | -0.01% | 306,800 |
| Oct 6, 2026 | 175.03 | 178.30 | 175.03 | 178.18 | +4.98 | +2.88% | 491,800 |
| Oct 5, 2026 | 173.06 | 174.24 | 171.53 | 173.20 | +0.55 | +0.32% | 373,100 |
| Oct 2, 2026 | 172.71 | 174.07 | 172.10 | 172.65 | +0.73 | +0.42% | 616,400 |
| Oct 1, 2026 | 170.97 | 172.18 | 169.50 | 171.92 | +0.92 | +0.54% | 549,500 |
| Sep 30, 2026 | 172.66 | 172.99 | 170.97 | 171.00 | -1.14 | -0.66% | 561,900 |
| Sep 29, 2026 | 169.97 | 172.47 | 169.37 | 172.14 | +1.85 | +1.09% | 430,200 |
| Sep 28, 2026 | 171.39 | 171.39 | 169.40 | 170.29 | -1.19 | -0.69% | 567,000 |
| Sep 25, 2026 | 170.96 | 171.78 | 169.78 | 171.48 | +0.66 | +0.39% | 496,400 |
| Sep 24, 2026 | 172.74 | 172.81 | 170.76 | 170.82 | -1.63 | -0.95% | 553,100 |
| Sep 23, 2026 | 175.24 | 175.24 | 172.30 | 172.45 | -4.41 | -2.49% | 587,500 |
| Sep 22, 2026 | 177.29 | 178.22 | 176.62 | 176.86 | -0.52 | -0.29% | 253,200 |
| Sep 21, 2026 | 178.29 | 178.67 | 177.26 | 177.38 | -0.60 | -0.34% | 275,700 |
| Sep 18, 2026 | 179.64 | 179.64 | 177.97 | 177.98 | -2.45 | -1.36% | 267,000 |
| Sep 17, 2026 | 179.87 | 180.80 | 179.08 | 180.43 | +1.48 | +0.83% | 223,300 |
| Sep 16, 2026 | 179.96 | 180.27 | 178.20 | 178.95 | +0.13 | +0.07% | 370,300 |
| Sep 15, 2026 | 181.23 | 181.26 | 178.72 | 178.82 | -1.95 | -1.08% | 1,888,100 |
| Sep 14, 2026 | 183.21 | 183.36 | 180.57 | 180.77 | -2.42 | -1.32% | 294,800 |
| Sep 11, 2026 | 185.48 | 185.60 | 182.95 | 183.19 | -0.82 | -0.45% | 207,900 |
| Sep 10, 2026 | 185.98 | 187.01 | 183.93 | 184.01 | -1.88 | -1.01% | 349,200 |
| Sep 9, 2026 | 187.98 | 188.35 | 185.32 | 185.89 | -2.20 | -1.17% | 265,900 |
| Sep 8, 2026 | 186.30 | 189.10 | 186.30 | 188.09 | +1.74 | +0.93% | 363,800 |
| Sep 4, 2026 | 185.32 | 186.96 | 185.31 | 186.35 | +0.28 | +0.15% | 225,100 |
| Sep 3, 2026 | 185.03 | 186.60 | 185.03 | 186.07 | +1.42 | +0.77% | 201,300 |
| Sep 2, 2026 | 183.71 | 184.78 | 181.99 | 184.65 | +0.41 | +0.22% | 307,300 |
| Sep 1, 2026 | 183.14 | 184.43 | 182.40 | 184.24 | +1.38 | +0.75% | 235,300 |
| Aug 31, 2026 | 181.91 | 183.54 | 181.33 | 182.86 | -1.90 | -1.03% | 369,100 |
| Aug 28, 2026 | 187.39 | 187.64 | 184.19 | 184.76 | -1.98 | -1.06% | 297,900 |
| Aug 27, 2026 | 187.09 | 187.12 | 185.69 | 186.74 | -1.31 | -0.70% | 265,500 |
| Aug 26, 2026 | 187.39 | 189.07 | 187.30 | 188.05 | +0.73 | +0.39% | 137,200 |
| Aug 25, 2026 | 187.12 | 188.04 | 186.44 | 187.32 | +0.44 | +0.24% | 127,900 |
| Aug 24, 2026 | 185.55 | 187.04 | 184.77 | 186.88 | +1.85 | +1.00% | 302,400 |
| Aug 21, 2026 | 189.81 | 189.81 | 185.03 | 185.03 | -4.28 | -2.26% | 320,900 |
| Aug 20, 2026 | 189.64 | 191.29 | 189.20 | 189.31 | -1.05 | -0.55% | 188,000 |
| Aug 19, 2026 | 191.12 | 191.75 | 189.52 | 190.36 | +0.12 | +0.06% | 196,800 |
| Aug 18, 2026 | 191.99 | 193.01 | 190.05 | 190.24 | -0.77 | -0.40% | 216,000 |
| Aug 17, 2026 | 191.26 | 191.31 | 189.68 | 191.01 | -0.72 | -0.38% | 180,000 |
| Aug 14, 2026 | 190.44 | 192.14 | 190.44 | 191.73 | +1.11 | +0.58% | 278,600 |
65 days, newest first. Daily bars as drawn on the VPU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.