Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
200.26
+0.15 (0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026200.86201.28199.55200.26200.260.07%116,582
Apr 27, 2026200.53201.31200.03200.11200.110.14%157,692
Apr 24, 2026199.30200.43198.37199.84199.840.08%217,738
Apr 23, 2026195.97199.85195.97199.69199.692.75%254,663
Apr 22, 2026195.79197.28193.67194.34194.34-0.05%222,596
Apr 21, 2026198.69198.69194.37194.44194.44-1.82%211,674
Apr 20, 2026199.62200.52197.71198.05198.05-0.83%176,920
Apr 17, 2026200.40200.40197.60199.70199.70-0.40%249,103
Apr 16, 2026199.21200.65198.46200.51200.510.63%238,513
Apr 15, 2026200.41200.41198.60199.25199.25-0.83%200,532
Apr 14, 2026200.47201.25198.49200.91200.910.33%298,589
Apr 13, 2026202.22202.55199.29200.25200.25-1.30%202,557
Apr 10, 2026203.31204.89202.47202.89202.89-0.36%163,373
Apr 9, 2026201.76205.85201.76203.63203.630.76%183,347
Apr 8, 2026200.39202.09198.84202.09202.091.06%170,432
Apr 7, 2026198.88200.57198.88199.98199.980.29%141,384
Apr 6, 2026199.42200.68199.19199.40199.40-0.37%161,513
Apr 2, 2026198.63200.99198.48200.14200.140.59%225,213
Apr 1, 2026197.75199.76197.61198.97198.970.42%320,029
Mar 31, 2026197.79198.14195.44198.14198.140.02%439,683
Mar 30, 2026198.87199.86197.50198.11198.110.62%290,793
Mar 27, 2026196.07198.88195.79196.88196.880.49%309,835
Mar 26, 2026195.34196.55194.51195.92195.920.23%372,450
Mar 25, 2026196.30197.11195.38195.48195.480.30%297,274
Mar 24, 2026192.70196.70192.14194.89194.890.06%379,929
Mar 23, 2026195.01196.56193.74194.78193.501.05%447,769
Mar 20, 2026200.42201.08191.87192.75191.49-3.99%507,493
Mar 19, 2026200.88202.14198.69200.77199.45-0.35%316,439
Mar 18, 2026202.80203.16201.48201.48200.16-0.80%355,698
Mar 17, 2026204.79205.25202.99203.11201.78-0.29%278,599
Mar 16, 2026204.38204.79202.55203.71202.370.55%330,229
Mar 13, 2026202.07203.93202.07202.59201.260.98%277,594
Mar 12, 2026198.40202.87198.40200.63199.310.67%227,074
Mar 11, 2026200.64200.64198.55199.30197.99-0.77%202,888
Mar 10, 2026201.38202.95200.66200.84199.52-0.63%289,369
Mar 9, 2026200.80202.56198.70202.12200.790.26%250,006
Mar 6, 2026201.22202.54199.98201.60200.28-0.43%224,477
Mar 5, 2026202.86202.86200.71202.48201.15-0.81%319,224
Mar 4, 2026203.28204.74201.94204.13202.790.45%300,626
Mar 3, 2026201.44204.72198.45203.22201.89-0.61%447,528
Mar 2, 2026204.43205.95204.35204.47203.13-0.68%436,294
Feb 27, 2026203.61206.10203.50205.87204.521.03%317,802
Feb 26, 2026203.97204.66202.65203.78202.44-0.38%243,249
Feb 25, 2026203.97204.81201.24204.55203.210.37%284,460
Feb 24, 2026201.64203.89200.00203.79202.451.04%267,037
Feb 23, 2026200.56202.92200.38201.69200.370.69%242,127
Feb 20, 2026200.24200.86198.41200.31199.000.40%130,869
Feb 19, 2026198.11199.70198.02199.51198.201.07%158,005
Feb 18, 2026200.89201.18197.17197.39196.10-1.73%264,858
Feb 17, 2026202.34203.50200.33200.87199.55-0.22%372,760
Feb 13, 2026195.94201.63195.82201.32200.002.65%417,190
Feb 12, 2026193.89197.95193.82196.13194.841.50%346,960
Feb 11, 2026192.44193.32191.41193.23191.960.83%309,317
Feb 10, 2026189.78193.00189.11191.63190.371.55%249,664
Feb 9, 2026188.16189.06186.99188.70187.460.31%308,510
Feb 6, 2026189.03190.30186.78188.11186.880.53%212,534
Feb 5, 2026187.46188.11186.10187.11185.880.08%257,829
Feb 4, 2026188.87189.46186.63186.96185.73-0.52%276,118
Feb 3, 2026185.43188.58185.43187.94186.711.47%241,750
Feb 2, 2026188.07188.77184.93185.22184.01-1.47%379,102
Jan 30, 2026188.02188.53185.90187.99186.76-0.19%289,592
Jan 29, 2026189.14190.18187.30188.34187.110.03%273,050
Jan 28, 2026189.14189.73187.60188.28187.05-0.19%246,115
Jan 27, 2026186.17189.19185.55188.64187.401.23%279,283
Jan 26, 2026185.72187.71185.72186.35185.130.65%270,021
Jan 23, 2026185.98186.01184.15185.14183.93-0.47%335,379
Jan 22, 2026187.87188.31185.54186.01184.79-0.64%411,502
Jan 21, 2026188.09188.19185.76187.21185.980.27%445,614
Jan 20, 2026187.49188.44186.17186.71185.49-1.09%280,394
Jan 16, 2026187.70189.21186.78188.76187.52-0.50%412,922
Jan 15, 2026188.51190.62188.51189.71188.471.10%333,484
Jan 14, 2026186.12188.27186.12187.64186.410.68%186,933
Jan 13, 2026185.28186.77184.58186.37185.150.63%182,339
Jan 12, 2026184.42185.76184.13185.21184.000.14%299,691
Jan 9, 2026184.92186.68184.81184.95183.741.24%200,031
Jan 8, 2026181.93183.92181.90182.68181.480.27%177,822
Jan 7, 2026186.60186.60181.60182.18180.99-2.27%276,231
Jan 6, 2026185.75186.55184.70186.42185.200.52%326,653
Jan 5, 2026187.36187.68182.69185.45184.23-0.95%506,878
Jan 2, 2026185.62188.07184.96187.22185.991.18%239,088
Dec 31, 2025186.32186.32184.98185.04183.83-0.63%213,988
Dec 30, 2025186.08186.52185.70186.21184.990.20%186,507
Dec 29, 2025185.59186.83185.59185.84184.620.18%201,342
Dec 26, 2025185.70185.93184.93185.51184.29-0.12%115,842
Dec 24, 2025185.00185.93184.68185.74184.520.49%108,275
Dec 23, 2025184.11185.53184.11184.84183.630.21%195,487
Dec 22, 2025183.66184.59182.55184.46183.250.52%235,606
Dec 19, 2025185.89186.68183.49183.50182.30-1.33%267,032
Dec 18, 2025185.31186.92185.06185.98184.761.04%294,033
Dec 17, 2025185.72185.83183.34184.06182.85-1.52%159,701
Dec 16, 2025187.40187.92185.64186.90184.32-0.33%251,906
Dec 15, 2025187.11187.76185.97187.52184.930.81%206,791
Dec 12, 2025187.50188.26185.73186.01183.44-0.55%171,049
Dec 11, 2025185.53187.30185.47187.04184.460.85%158,571
Dec 10, 2025185.86185.95184.22185.46182.90-0.10%328,917
Dec 9, 2025186.06187.45185.57185.64183.080.01%177,525
Dec 8, 2025188.31188.31185.28185.63183.07-1.15%353,981
Dec 5, 2025189.38189.74187.79187.79185.20-1.02%192,441
Dec 4, 2025189.86191.03189.16189.73187.11-0.10%172,164
Dec 3, 2025190.88191.06189.20189.92187.30-0.30%195,302