Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
187.79
-1.94 (-1.02%)
At close: Dec 5, 2025, 4:00 PM EST
189.00
+1.21 (0.64%)
After-hours: Dec 5, 2025, 8:00 PM EST

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025189.38189.74187.79187.79187.79-1.02%192,329
Dec 4, 2025189.86191.03189.16189.73189.73-0.10%171,870
Dec 3, 2025190.88191.06189.20189.92189.92-0.30%195,042
Dec 2, 2025192.84192.84190.35190.50190.50-0.77%184,793
Dec 1, 2025195.15195.15191.89191.98191.98-2.28%194,954
Nov 28, 2025195.42196.56195.22196.45196.450.75%72,487
Nov 26, 2025193.39195.29193.39194.98194.981.25%201,714
Nov 25, 2025193.51193.97191.80192.57192.57-0.32%159,659
Nov 24, 2025191.23193.63190.20193.19193.191.17%195,667
Nov 21, 2025191.45191.81189.55190.96190.960.14%153,014
Nov 20, 2025193.21194.39190.51190.70190.70-0.55%141,726
Nov 19, 2025193.16193.84191.33191.76191.76-0.68%131,481
Nov 18, 2025193.97194.88193.08193.08193.08-0.38%171,525
Nov 17, 2025192.53194.52192.43193.82193.820.76%258,852
Nov 14, 2025191.64193.65191.25192.35192.350.04%140,241
Nov 13, 2025194.11194.37192.07192.27192.27-1.34%109,271
Nov 12, 2025194.71195.04193.87194.88194.880.23%108,735
Nov 11, 2025194.41195.14193.44194.43194.430.02%131,844
Nov 10, 2025195.00195.67192.70194.39194.39-0.04%142,078
Nov 7, 2025190.98194.47190.98194.47194.471.37%233,758
Nov 6, 2025192.42193.63191.75191.85191.85-0.46%165,558
Nov 5, 2025192.24193.52191.88192.73192.730.14%147,148
Nov 4, 2025192.86193.00191.51192.46192.46-0.43%129,460
Nov 3, 2025192.92193.65190.93193.29193.290.12%259,474
Oct 31, 2025193.88193.96192.02193.06193.06-0.64%152,317
Oct 30, 2025194.95196.81194.27194.31194.31-0.54%104,858
Oct 29, 2025195.51196.50194.43195.37195.37-0.03%167,459
Oct 28, 2025199.38199.38195.20195.43195.43-1.61%191,570
Oct 27, 2025198.40198.79196.29198.63198.630.26%273,949
Oct 24, 2025197.17198.98196.77198.11198.111.26%153,994
Oct 23, 2025197.20197.20194.66195.65195.65-0.01%162,308
Oct 22, 2025196.53196.80194.69195.67195.67-0.39%248,635
Oct 21, 2025199.00199.18195.56196.44196.44-1.18%193,361
Oct 20, 2025200.18200.58198.00198.78198.780.05%278,837
Oct 17, 2025199.60199.99197.77198.69198.69-0.32%156,504
Oct 16, 2025202.15203.15199.31199.33199.33-1.05%177,667
Oct 15, 2025200.12202.08199.79201.45201.451.24%235,529
Oct 14, 2025196.92199.66196.62198.99198.990.87%136,021
Oct 13, 2025196.01198.15196.01197.28197.280.91%134,090
Oct 10, 2025196.94198.18195.34195.50195.50-0.48%178,414
Oct 9, 2025197.53198.07195.95196.45196.45-0.25%123,044
Oct 8, 2025196.82197.11195.37196.94196.940.74%159,905
Oct 7, 2025195.55196.30194.90195.50195.500.39%146,768
Oct 6, 2025193.77194.85192.83194.75194.751.00%276,721
Oct 3, 2025191.31194.45191.09192.83192.831.06%144,038
Oct 2, 2025190.62190.80189.25190.80190.80-0.05%158,143
Oct 1, 2025189.62191.36189.50190.89190.890.78%126,364
Sep 30, 2025188.93189.93188.00189.41189.410.26%105,681
Sep 29, 2025188.58189.25187.04188.91188.910.35%165,639
Sep 26, 2025186.14188.36186.06188.25188.251.42%160,844
Sep 25, 2025186.84187.44185.57185.61185.61-0.96%153,370
Sep 24, 2025186.69187.80186.06187.40187.40-0.06%138,930
Sep 23, 2025186.20187.82185.92187.51186.280.54%166,402
Sep 22, 2025184.72186.93184.38186.50185.280.86%153,735
Sep 19, 2025183.92185.46183.13184.91183.700.85%90,879
Sep 18, 2025182.97184.40182.00183.36182.160.15%162,106
Sep 17, 2025183.69184.36182.62183.08181.880.32%115,511
Sep 16, 2025185.54185.54182.42182.50181.31-1.75%199,919
Sep 15, 2025185.49186.53185.37185.75184.530.31%375,973
Sep 12, 2025183.99185.65183.66185.17183.960.48%149,828
Sep 11, 2025183.31184.38182.96184.29183.080.59%161,465
Sep 10, 2025181.02183.49181.02183.20182.001.54%237,444
Sep 9, 2025179.07180.90178.90180.42179.240.70%113,434
Sep 8, 2025181.21181.21178.51179.16177.99-1.05%245,698
Sep 5, 2025182.07182.35179.60181.07179.89-0.23%180,025
Sep 4, 2025182.68183.20180.48181.48180.29-0.14%182,927
Sep 3, 2025181.28181.94180.73181.74180.55-0.18%122,148
Sep 2, 2025181.75182.31181.00182.07180.88-0.34%214,842
Aug 29, 2025183.59183.64182.48182.69181.49-0.45%149,689
Aug 28, 2025184.84184.85183.23183.52182.32-0.69%142,281
Aug 27, 2025184.70185.16184.13184.80183.590.17%165,674
Aug 26, 2025184.23184.93183.54184.48183.270.20%115,886
Aug 25, 2025185.62185.99183.94184.11182.91-1.10%177,627
Aug 22, 2025185.97187.00185.60186.15184.930.59%117,034
Aug 21, 2025186.36187.06184.50185.05183.84-0.64%98,314
Aug 20, 2025186.37187.35185.54186.24185.020.08%120,906
Aug 19, 2025184.33186.10184.14186.10184.880.96%105,833
Aug 18, 2025185.40186.04184.07184.33183.12-0.48%133,145
Aug 15, 2025185.64186.09184.20185.22184.01-0.31%227,403
Aug 14, 2025186.53186.92185.71185.79184.57-0.68%138,007
Aug 13, 2025186.77187.07185.41187.07185.850.25%188,810
Aug 12, 2025186.26186.65184.90186.61185.390.46%156,861
Aug 11, 2025186.68186.71184.86185.75184.53-0.28%217,034
Aug 8, 2025187.39187.78185.85186.28185.06-0.40%272,360
Aug 7, 2025184.60187.44184.19187.03185.810.98%271,378
Aug 6, 2025187.11187.11185.00185.22184.01-0.81%316,722
Aug 5, 2025188.71189.30186.25186.74185.52-0.99%325,634
Aug 4, 2025186.24189.12186.13188.61187.381.79%343,104
Aug 1, 2025184.72186.33183.47185.30184.090.03%340,937
Jul 31, 2025183.67185.42183.57185.24184.030.62%221,687
Jul 30, 2025183.33185.78183.31184.10182.900.72%268,624
Jul 29, 2025181.43182.83181.22182.78181.581.04%138,596
Jul 28, 2025182.72182.72180.46180.89179.71-0.97%150,274
Jul 25, 2025182.38182.83181.92182.66181.470.24%120,310
Jul 24, 2025182.65183.04181.79182.23181.04-0.16%302,278
Jul 23, 2025185.32185.75181.82182.52181.33-0.67%239,532
Jul 22, 2025181.99183.79181.90183.76182.561.19%145,557
Jul 21, 2025181.53182.70180.94181.59180.400.27%153,274
Jul 18, 2025178.85181.64178.75181.10179.921.79%178,447
Jul 17, 2025177.34178.50176.92177.92176.760.36%146,529