Vanguard Utilities Index Adm VUIAX
95.50 USD +0.44 (+0.46%)
Regular-session close
Day range unavailable
85.41 52-week range 103.28
- YTD
- +2.91%
- 1 year
- -0.95%
VUIAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | -0.07 | -0.07% |
| Nov 11, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | +0.28 | +0.30% |
| Nov 10, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | -0.17 | -0.18% |
| Nov 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | +1.44 | +1.54% |
| Nov 6, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | -0.25 | -0.27% |
| Nov 5, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | -0.72 | -0.76% |
| Nov 4, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | +0.40 | +0.42% |
| Nov 3, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | -0.49 | -0.52% |
| Nov 2, 2026 | 94.64 | 94.64 | 94.64 | 94.64 | +0.54 | +0.57% |
| Oct 30, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | +0.56 | +0.60% |
| Oct 29, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | +1.35 | +1.46% |
| Oct 28, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | -0.81 | -0.87% |
| Oct 27, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | +0.70 | +0.76% |
| Oct 26, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | +0.02 | +0.02% |
| Oct 23, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | -0.61 | -0.66% |
| Oct 22, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | +1.72 | +1.89% |
| Oct 21, 2026 | 91.17 | 91.17 | 91.17 | 91.17 | +0.34 | +0.37% |
| Oct 20, 2026 | 90.83 | 90.83 | 90.83 | 90.83 | +1.06 | +1.18% |
| Oct 19, 2026 | 89.77 | 89.77 | 89.77 | 89.77 | -1.76 | -1.92% |
| Oct 16, 2026 | 91.53 | 91.53 | 91.53 | 91.53 | +1.21 | +1.34% |
| Oct 15, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | -0.16 | -0.18% |
| Oct 14, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | -0.38 | -0.42% |
| Oct 13, 2026 | 90.86 | 90.86 | 90.86 | 90.86 | +0.49 | +0.54% |
| Oct 12, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | +0.47 | +0.52% |
| Oct 9, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | +0.72 | +0.81% |
| Oct 8, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | -0.25 | -0.28% |
| Oct 7, 2026 | 89.43 | 89.43 | 89.43 | 89.43 | +0.03 | +0.03% |
| Oct 6, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | +2.54 | +2.92% |
| Oct 5, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | +0.23 | +0.27% |
| Oct 2, 2026 | 86.63 | 86.63 | 86.63 | 86.63 | +0.36 | +0.42% |
| Oct 1, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | +0.49 | +0.57% |
| Sep 30, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | -0.58 | -0.67% |
| Sep 29, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | +0.95 | +1.11% |
| Sep 28, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | -0.62 | -0.72% |
| Sep 25, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | +0.35 | +0.41% |
| Sep 24, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | -0.84 | -0.97% |
| Sep 23, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | -2.23 | -2.51% |
| Sep 22, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | -0.27 | -0.30% |
| Sep 21, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | -0.31 | -0.35% |
| Sep 18, 2026 | 89.33 | 89.33 | 89.33 | 89.33 | -1.23 | -1.36% |
| Sep 17, 2026 | 90.56 | 90.56 | 90.56 | 90.56 | +0.80 | +0.89% |
| Sep 16, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | +0.05 | +0.06% |
| Sep 15, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | -1.00 | -1.10% |
| Sep 14, 2026 | 90.71 | 90.71 | 90.71 | 90.71 | -1.21 | -1.32% |
| Sep 11, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | -0.37 | -0.40% |
| Sep 10, 2026 | 92.29 | 92.29 | 92.29 | 92.29 | -0.95 | -1.02% |
| Sep 9, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | -1.12 | -1.19% |
| Sep 8, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | +0.86 | +0.92% |
| Sep 4, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | +0.12 | +0.13% |
| Sep 3, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | +0.77 | +0.83% |
| Sep 2, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | +0.15 | +0.16% |
| Sep 1, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | +0.75 | +0.82% |
| Aug 31, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | -1.01 | -1.09% |
| Aug 28, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | -0.96 | -1.02% |
| Aug 27, 2026 | 93.68 | 93.68 | 93.68 | 93.68 | -0.69 | -0.73% |
| Aug 26, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | +0.40 | +0.43% |
| Aug 25, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | +0.23 | +0.25% |
| Aug 24, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | +0.90 | +0.97% |
| Aug 21, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | -2.12 | -2.23% |
| Aug 20, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | -0.56 | -0.59% |
| Aug 19, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | +0.07 | +0.07% |
| Aug 18, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | -0.39 | -0.41% |
| Aug 17, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | -0.34 | -0.35% |
| Aug 14, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | +0.57 | +0.60% |
| Aug 13, 2026 | 95.61 | 95.61 | 95.61 | 95.61 | +0.37 | +0.39% |
65 days, newest first. Daily bars as drawn on the VUIAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.