Vanguard Utilities ETF (VPU)

Historical Prices For Vanguard Utilities ETF (VPU)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	175.21	176.61	174.49	176.51	324,777	176.51
6/27/2025	175.86	177.16	175.37	175.86	156,325	175.86
6/26/2025	174.48	175.56	174.12	175.45	296,135	175.45
6/25/2025	177.51	177.61	175.04	175.29	156,328	174.06
6/24/2025	177.39	178.26	177.09	177.69	167,016	176.45
6/23/2025	175.37	177.17	175.37	177.00	112,186	175.76
6/20/2025	174.86	176.20	174.68	174.74	184,096	173.52
6/18/2025	174.27	175.25	173.75	174.46	141,575	173.24
6/17/2025	174.99	175.38	172.67	173.94	131,994	172.72
6/16/2025	177.01	177.76	174.41	175.21	134,209	173.99
6/13/2025	176.71	177.06	175.62	176.05	134,991	174.82
6/12/2025	175.16	177.24	175.13	177.19	110,398	175.95
6/11/2025	175.57	175.69	174.72	175.21	136,697	173.99
6/10/2025	174.86	175.13	173.66	174.94	710,945	173.72
6/09/2025	175.20	175.83	174.00	174.43	516,483	173.21
6/06/2025	175.25	175.60	174.00	175.30	134,848	174.07
6/05/2025	175.15	175.24	174.23	174.67	213,310	173.45
6/04/2025	177.43	177.75	174.94	174.94	181,159	173.72
6/03/2025	179.42	179.42	176.62	177.89	208,353	176.65
6/02/2025	176.40	177.68	175.62	177.52	206,602	176.28
5/30/2025	175.02	177.29	174.77	176.96	167,575	175.72
5/29/2025	174.28	175.55	173.41	175.38	122,192	174.15
5/28/2025	176.49	176.49	173.39	174.00	160,063	172.78
5/27/2025	176.18	176.99	175.30	176.67	119,774	175.43
5/23/2025	174.06	175.30	172.47	175.10	156,917	173.88
5/22/2025	174.04	174.04	171.17	173.06	151,904	171.85
5/21/2025	178.12	178.40	175.17	175.48	107,971	174.25
5/20/2025	177.94	179.36	177.94	178.82	179,725	177.57
5/19/2025	176.12	178.39	176.09	178.39	199,597	177.14
5/16/2025	175.14	177.57	174.86	177.57	146,690	176.33
5/15/2025	171.89	175.38	171.83	175.11	192,698	173.88
5/14/2025	171.79	171.79	168.84	171.33	199,965	170.13
5/13/2025	172.17	173.38	171.39	172.03	233,333	170.83
5/12/2025	174.62	174.64	171.76	172.34	289,921	171.13
5/09/2025	173.72	173.82	172.59	173.52	206,919	172.31
5/08/2025	175.05	175.25	173.16	173.39	141,056	172.18
5/07/2025	174.12	175.80	173.72	174.79	134,664	173.57
5/06/2025	172.25	175.45	172.25	174.20	168,254	172.98
5/05/2025	172.30	172.80	170.68	172.23	98,183	171.03
5/02/2025	172.05	173.21	171.12	172.64	176,075	171.43
5/01/2025	171.88	173.49	170.88	171.52	130,428	170.32
4/30/2025	171.27	171.34	168.08	170.99	137,624	169.79
4/29/2025	170.29	172.06	169.51	171.75	124,237	170.55
4/28/2025	169.67	170.79	168.49	170.57	113,485	169.38
4/25/2025	170.27	170.27	168.77	169.35	95,160	168.17
4/24/2025	169.76	170.68	168.57	170.00	104,712	168.81
4/23/2025	170.77	171.65	168.37	169.83	171,372	168.64
4/22/2025	166.44	169.39	166.44	169.23	125,064	168.05
4/21/2025	168.11	168.14	162.93	164.82	155,902	163.67
4/17/2025	167.66	170.76	167.66	168.78	130,451	167.60
4/16/2025	168.68	169.55	166.57	166.94	231,586	165.77
4/15/2025	168.79	169.86	168.21	168.47	137,601	167.29
4/14/2025	166.78	168.84	166.00	168.34	238,174	167.16
4/11/2025	163.29	165.85	161.54	165.48	171,172	164.32
4/10/2025	163.22	165.14	159.99	163.39	347,852	162.25
4/09/2025	157.22	164.98	154.00	164.49	509,598	163.34
4/08/2025	162.13	162.93	156.60	158.36	338,910	157.25
4/07/2025	159.01	163.29	155.79	159.32	1,729,323	158.21
4/04/2025	171.12	171.13	160.54	161.70	447,971	160.57
4/03/2025	171.94	173.50	170.75	171.04	234,708	169.84
4/02/2025	171.03	172.41	170.26	171.95	110,728	170.75
4/01/2025	170.65	171.70	169.63	171.33	256,424	170.13