Vanguard Utilities ETF (VPU)

Historical Prices For Vanguard Utilities ETF (VPU)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	190.62	190.80	189.25	190.80	158,144	190.80
10/01/2025	189.62	191.36	189.50	190.89	126,365	190.89
9/30/2025	188.93	189.93	188.00	189.41	105,681	189.41
9/29/2025	188.58	189.25	187.04	188.91	165,639	188.91
9/26/2025	186.14	188.36	186.06	188.25	160,844	188.25
9/25/2025	186.84	187.44	185.57	185.61	153,370	185.61
9/24/2025	186.69	187.79	186.06	187.40	138,930	187.40
9/23/2025	186.20	187.82	185.91	187.51	166,403	186.28
9/22/2025	184.72	186.93	184.38	186.50	151,586	185.28
9/19/2025	183.92	185.46	183.13	184.91	90,880	183.70
9/18/2025	182.97	184.40	182.00	183.36	162,107	182.16
9/17/2025	183.69	184.36	182.62	183.08	115,511	181.88
9/16/2025	185.54	185.54	182.41	182.50	199,917	181.31
9/15/2025	185.49	186.53	185.37	185.75	375,974	184.53
9/12/2025	183.99	185.65	183.66	185.17	149,829	183.96
9/11/2025	183.31	184.38	182.96	184.29	161,464	183.08
9/10/2025	181.02	183.49	181.02	183.20	237,444	182.00
9/09/2025	179.07	180.90	178.90	180.42	113,434	179.24
9/08/2025	181.21	181.21	178.51	179.16	245,699	177.99
9/05/2025	182.07	182.35	179.60	181.07	180,041	179.88
9/04/2025	182.68	183.20	180.48	181.48	182,927	180.29
9/03/2025	181.28	181.94	180.73	181.74	122,143	180.55
9/02/2025	181.75	182.31	181.00	182.07	214,842	180.88
8/29/2025	183.59	183.64	182.48	182.69	149,689	181.50
8/28/2025	184.84	184.85	183.22	183.52	142,281	182.32
8/27/2025	184.70	185.16	184.13	184.80	165,674	183.59
8/26/2025	184.23	184.93	183.54	184.48	115,885	183.27
8/25/2025	185.62	185.99	183.94	184.11	177,628	182.91
8/22/2025	185.97	187.00	185.60	186.15	117,034	184.93
8/21/2025	186.36	187.06	184.50	185.05	98,308	183.84
8/20/2025	186.37	187.35	185.54	186.24	120,906	185.02
8/19/2025	184.33	186.10	184.13	186.10	105,827	184.88
8/18/2025	185.40	186.04	184.07	184.33	133,143	183.12
8/15/2025	185.64	186.09	184.20	185.22	227,403	184.01
8/14/2025	186.53	186.92	185.71	185.79	138,005	184.57
8/13/2025	186.77	187.07	185.41	187.07	188,807	185.85
8/12/2025	186.26	186.65	184.90	186.61	156,861	185.39
8/11/2025	186.68	186.71	184.86	185.75	217,008	184.53
8/08/2025	187.39	187.78	185.85	186.28	272,361	185.06
8/07/2025	184.60	187.44	184.19	187.03	271,374	185.81
8/06/2025	187.11	187.11	185.00	185.22	316,691	184.01
8/05/2025	188.71	189.30	186.25	186.74	325,609	185.52
8/04/2025	186.24	189.12	186.13	188.61	343,089	187.38
8/01/2025	184.72	186.33	183.47	185.30	340,938	184.09
7/31/2025	183.67	185.42	183.57	185.24	221,683	184.03
7/30/2025	183.33	185.78	183.31	184.10	268,625	182.90
7/29/2025	181.43	182.83	181.22	182.78	138,596	181.58
7/28/2025	182.72	182.72	180.46	180.89	150,275	179.71
7/25/2025	182.38	182.83	181.92	182.66	120,310	181.47
7/24/2025	182.65	183.04	181.79	182.23	302,278	181.04
7/23/2025	185.32	185.75	181.81	182.52	239,514	181.33
7/22/2025	181.99	183.79	181.90	183.76	145,557	182.56
7/21/2025	181.53	182.70	180.94	181.59	153,274	180.40
7/18/2025	178.85	181.64	178.75	181.10	178,448	179.91
7/17/2025	177.34	178.50	176.91	177.92	146,528	176.76
7/16/2025	177.28	177.92	175.94	177.29	97,546	176.13
7/15/2025	178.77	178.95	176.42	177.11	195,547	175.95
7/14/2025	178.00	179.38	177.34	178.95	138,317	177.78
7/11/2025	177.04	178.71	176.65	178.04	98,179	176.88
7/10/2025	176.09	178.66	176.00	178.26	146,063	177.09
7/09/2025	175.99	177.30	174.89	177.01	162,343	175.85
7/08/2025	175.72	176.02	173.75	175.42	176,648	174.27
7/07/2025	176.33	177.32	176.18	177.17	241,474	176.01
7/03/2025	175.74	177.51	175.49	176.97	90,687	175.81