Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
200.50
-1.98 (-0.98%)
Mar 6, 2026, 10:47 AM EST - Market open

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026201.22201.22200.34200.39--1.03%25,894
Mar 5, 2026202.86202.86200.71202.48202.48-0.81%318,851
Mar 4, 2026203.28204.74201.94204.13204.130.45%300,040
Mar 3, 2026201.44204.72198.45203.22203.22-0.61%447,486
Mar 2, 2026204.43205.95204.35204.47204.47-0.68%436,061
Feb 27, 2026203.61206.10203.50205.87205.871.03%317,802
Feb 26, 2026203.97204.66202.65203.78203.78-0.38%243,249
Feb 25, 2026203.97204.81201.24204.55204.550.37%284,460
Feb 24, 2026201.64203.89200.00203.79203.791.04%267,037
Feb 23, 2026200.56202.92200.38201.69201.690.69%242,127
Feb 20, 2026200.24200.86198.41200.31200.310.40%130,869
Feb 19, 2026198.11199.70198.02199.51199.511.07%158,005
Feb 18, 2026200.89201.18197.17197.39197.39-1.73%264,858
Feb 17, 2026202.34203.50200.33200.87200.87-0.22%372,760
Feb 13, 2026195.94201.63195.82201.32201.322.65%417,190
Feb 12, 2026193.89197.95193.82196.13196.131.50%346,960
Feb 11, 2026192.44193.32191.41193.23193.230.83%309,317
Feb 10, 2026189.78193.00189.11191.63191.631.55%249,664
Feb 9, 2026188.16189.06186.99188.70188.700.31%308,510
Feb 6, 2026189.03190.30186.78188.11188.110.53%212,534
Feb 5, 2026187.46188.11186.10187.11187.110.08%257,829
Feb 4, 2026188.87189.46186.63186.96186.96-0.52%276,118
Feb 3, 2026185.43188.58185.43187.94187.941.47%241,750
Feb 2, 2026188.07188.77184.93185.22185.22-1.47%379,102
Jan 30, 2026188.02188.53185.90187.99187.99-0.19%289,592
Jan 29, 2026189.14190.18187.30188.34188.340.03%273,050
Jan 28, 2026189.14189.73187.60188.28188.28-0.19%246,115
Jan 27, 2026186.17189.19185.55188.64188.641.23%279,283
Jan 26, 2026185.72187.71185.72186.35186.350.65%270,021
Jan 23, 2026185.98186.01184.15185.14185.14-0.47%335,379
Jan 22, 2026187.87188.31185.54186.01186.01-0.64%411,502
Jan 21, 2026188.09188.19185.76187.21187.210.27%445,614
Jan 20, 2026187.49188.44186.17186.71186.71-1.09%280,394
Jan 16, 2026187.70189.21186.78188.76188.76-0.50%412,922
Jan 15, 2026188.51190.62188.51189.71189.711.10%333,484
Jan 14, 2026186.12188.27186.12187.64187.640.68%186,933
Jan 13, 2026185.28186.77184.58186.37186.370.63%182,339
Jan 12, 2026184.42185.76184.13185.21185.210.14%299,691
Jan 9, 2026184.92186.68184.81184.95184.951.24%200,031
Jan 8, 2026181.93183.92181.90182.68182.680.27%177,822
Jan 7, 2026186.60186.60181.60182.18182.18-2.27%276,231
Jan 6, 2026185.75186.55184.70186.42186.420.52%326,653
Jan 5, 2026187.36187.68182.69185.45185.45-0.95%506,878
Jan 2, 2026185.62188.07184.96187.22187.221.18%239,088
Dec 31, 2025186.32186.32184.98185.04185.04-0.63%213,988
Dec 30, 2025186.08186.52185.70186.21186.210.20%186,507
Dec 29, 2025185.59186.83185.59185.84185.840.18%201,342
Dec 26, 2025185.70185.93184.93185.51185.51-0.12%115,842
Dec 24, 2025185.00185.93184.68185.74185.740.49%108,275
Dec 23, 2025184.11185.53184.11184.84184.840.21%195,487
Dec 22, 2025183.66184.59182.55184.46184.460.52%235,606
Dec 19, 2025185.89186.68183.49183.50183.50-1.33%267,032
Dec 18, 2025185.31186.92185.06185.98185.981.04%294,033
Dec 17, 2025185.72185.83183.34184.06184.06-1.52%159,701
Dec 16, 2025187.40187.92185.64186.90185.54-0.33%251,906
Dec 15, 2025187.11187.76185.97187.52186.150.81%206,791
Dec 12, 2025187.50188.26185.73186.01184.65-0.55%171,049
Dec 11, 2025185.53187.30185.47187.04185.680.85%158,571
Dec 10, 2025185.86185.95184.22185.46184.11-0.10%328,917
Dec 9, 2025186.06187.45185.57185.64184.290.01%177,525
Dec 8, 2025188.31188.31185.28185.63184.28-1.15%353,981
Dec 5, 2025189.38189.74187.79187.79186.42-1.02%192,441
Dec 4, 2025189.86191.03189.16189.73188.35-0.10%172,164
Dec 3, 2025190.88191.06189.20189.92188.53-0.30%195,302
Dec 2, 2025192.84192.84190.35190.50189.11-0.77%185,400
Dec 1, 2025195.15195.15191.89191.98190.58-2.28%194,994
Nov 28, 2025195.42196.56195.22196.45195.020.75%72,657
Nov 26, 2025193.39195.29193.39194.98193.561.25%201,882
Nov 25, 2025193.51193.97191.80192.57191.17-0.32%159,667
Nov 24, 2025191.23193.63190.20193.19191.781.17%195,984
Nov 21, 2025191.45191.81189.55190.96189.570.14%153,473
Nov 20, 2025193.21194.39190.51190.70189.31-0.55%141,726
Nov 19, 2025193.16193.84191.33191.76190.36-0.68%131,481
Nov 18, 2025193.97194.88193.08193.08191.67-0.38%171,525
Nov 17, 2025192.53194.52192.43193.82192.410.76%258,852
Nov 14, 2025191.64193.65191.25192.35190.950.04%140,241
Nov 13, 2025194.11194.37192.07192.27190.87-1.34%109,271
Nov 12, 2025194.71195.04193.87194.88193.460.23%108,735
Nov 11, 2025194.41195.14193.44194.43193.010.02%131,844
Nov 10, 2025195.00195.67192.70194.39192.97-0.04%142,078
Nov 7, 2025190.98194.47190.98194.47193.051.37%233,758
Nov 6, 2025192.42193.63191.75191.85190.45-0.46%165,558
Nov 5, 2025192.24193.52191.88192.73191.320.14%147,148
Nov 4, 2025192.86193.00191.51192.46191.06-0.43%129,460
Nov 3, 2025192.92193.65190.93193.29191.880.12%259,474
Oct 31, 2025193.88193.96192.02193.06191.65-0.64%152,317
Oct 30, 2025194.95196.81194.27194.31192.89-0.54%104,858
Oct 29, 2025195.51196.50194.43195.37193.94-0.03%167,459
Oct 28, 2025199.38199.38195.20195.43194.00-1.61%191,570
Oct 27, 2025198.40198.79196.29198.63197.180.26%273,949
Oct 24, 2025197.17198.98196.77198.11196.661.26%153,994
Oct 23, 2025197.20197.20194.66195.65194.22-0.01%162,308
Oct 22, 2025196.53196.80194.69195.67194.24-0.39%248,635
Oct 21, 2025199.00199.18195.56196.44195.01-1.18%193,361
Oct 20, 2025200.18200.58198.00198.78197.330.05%278,837
Oct 17, 2025199.60199.99197.77198.69197.24-0.32%156,504
Oct 16, 2025202.15203.15199.31199.33197.88-1.05%177,667
Oct 15, 2025200.12202.08199.79201.45199.981.24%235,529
Oct 14, 2025196.92199.66196.62198.99197.540.87%136,021
Oct 13, 2025196.01198.15196.01197.28195.840.91%134,090