Skip to main content
Vanguard Utilities ETF (VPU)
NYSEARCA: VPU · Real-Time Price · USD
199.66
+1.50 (0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
196.99
-2.67 (-1.34%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026198.52199.66198.25199.66199.660.76%245,485
Jun 25, 2026197.22199.50196.67198.16198.160.66%228,256
Jun 24, 2026195.65197.06195.11196.86196.860.96%135,554
Jun 23, 2026194.78196.86193.88196.29194.990.75%204,226
Jun 22, 2026193.94195.85193.94194.82193.530.45%159,773
Jun 18, 2026193.27196.31192.94193.95192.660.70%254,276
Jun 17, 2026194.15195.41191.74192.60191.32-1.28%235,801
Jun 16, 2026194.33197.00194.08195.09193.800.56%324,032
Jun 15, 2026192.85194.95191.55194.00192.710.58%277,095
Jun 12, 2026191.36193.29191.35192.89191.611.15%199,651
Jun 11, 2026191.38192.80190.65190.70189.440.07%234,489
Jun 10, 2026191.46191.74190.02190.57189.31-0.02%299,092
Jun 9, 2026189.45190.96188.71190.60189.340.98%241,189
Jun 8, 2026191.90192.34188.67188.76187.50-1.87%232,958
Jun 5, 2026191.02193.42190.86192.36191.090.79%277,109
Jun 4, 2026190.50191.33188.21190.85189.590.62%219,352
Jun 3, 2026190.81193.00189.67189.68188.42-0.58%293,576
Jun 2, 2026187.60191.05187.60190.78189.521.96%261,666
Jun 1, 2026190.64191.06187.11187.11185.87-2.88%285,022
May 29, 2026193.57193.93192.07192.66191.38-0.46%279,671
May 28, 2026195.34196.16193.38193.55192.27-1.10%247,574
May 27, 2026196.29196.66195.01195.70194.40-0.48%204,377
May 26, 2026197.38197.81196.60196.65195.350.09%147,392
May 22, 2026195.08196.85194.65196.47195.170.79%201,580
May 21, 2026193.00195.00192.73194.93193.641.04%186,898
May 20, 2026193.28194.20192.45192.92191.640.45%194,737
May 19, 2026189.95192.30189.21192.06190.790.91%179,907
May 18, 2026190.95191.39188.73190.32189.060.06%199,139
May 15, 2026193.75193.75189.94190.20188.94-2.24%319,239
May 14, 2026193.55194.56193.12194.56193.270.54%152,050
May 13, 2026194.61194.61192.30193.52192.24-1.22%229,758
May 12, 2026195.34196.49194.25195.91194.610.15%168,270
May 11, 2026195.13196.33194.50195.62194.320.89%156,079
May 8, 2026196.36196.81193.81193.90192.61-0.79%232,809
May 7, 2026197.90197.90195.10195.44194.14-1.32%243,317
May 6, 2026200.49200.49197.60198.05196.74-1.24%220,397
May 5, 2026201.20202.33200.45200.54199.210.01%162,558
May 4, 2026200.31202.49199.31200.51199.18-0.30%209,973
May 1, 2026202.50204.30201.06201.12199.79-0.68%169,380
Apr 30, 2026198.46202.61198.46202.49201.152.47%296,268
Apr 29, 2026199.69200.22197.18197.60196.29-1.33%171,176
Apr 28, 2026200.86201.28199.55200.26198.930.07%116,810
Apr 27, 2026200.53201.31200.03200.11198.780.14%157,723
Apr 24, 2026199.30200.43198.37199.84198.520.08%217,922
Apr 23, 2026195.97199.85195.97199.69198.372.75%257,821
Apr 22, 2026195.79197.28193.67194.34193.05-0.05%222,918
Apr 21, 2026198.69198.69194.37194.44193.15-1.82%211,817
Apr 20, 2026199.62200.52197.71198.05196.74-0.83%177,040
Apr 17, 2026200.40200.40197.60199.70198.38-0.40%249,713
Apr 16, 2026199.21200.65198.46200.51199.180.63%238,617
Apr 15, 2026200.41200.41198.60199.25197.93-0.83%201,402
Apr 14, 2026200.47201.25198.49200.91199.580.33%298,943
Apr 13, 2026202.22202.55199.29200.25198.92-1.30%202,793
Apr 10, 2026203.31204.89202.47202.89201.55-0.36%163,679
Apr 9, 2026201.76205.85201.76203.63202.280.76%184,041
Apr 8, 2026200.39202.09198.84202.09200.751.06%170,720
Apr 7, 2026198.88200.57198.88199.98198.650.29%142,970
Apr 6, 2026199.42200.68199.19199.40198.08-0.37%161,668
Apr 2, 2026198.63200.99198.48200.14198.810.59%225,404
Apr 1, 2026197.75199.76197.61198.97197.650.42%320,652
Mar 31, 2026197.79198.14195.44198.14196.830.02%439,809
Mar 30, 2026198.87199.86197.50198.11196.800.62%291,234
Mar 27, 2026196.07198.88195.79196.88195.580.49%310,334
Mar 26, 2026195.34196.55194.51195.92194.620.23%372,861
Mar 25, 2026196.30197.11195.38195.48194.180.30%297,516
Mar 24, 2026192.70196.70192.14194.89193.600.72%380,152
Mar 23, 2026195.01196.56193.74194.78192.221.05%447,769
Mar 20, 2026200.42201.08191.87192.75190.22-3.99%507,493
Mar 19, 2026200.88202.14198.69200.77198.13-0.35%316,439
Mar 18, 2026202.80203.16201.48201.48198.83-0.80%355,698
Mar 17, 2026204.79205.25202.99203.11200.44-0.29%278,599
Mar 16, 2026204.38204.79202.55203.71201.030.55%330,229
Mar 13, 2026202.07203.93202.07202.59199.930.98%277,594
Mar 12, 2026198.40202.87198.40200.63197.990.67%227,074
Mar 11, 2026200.64200.64198.55199.30196.68-0.77%202,888
Mar 10, 2026201.38202.95200.66200.84198.20-0.63%289,369
Mar 9, 2026200.80202.56198.70202.12199.460.26%250,006
Mar 6, 2026201.22202.54199.98201.60198.95-0.43%224,477
Mar 5, 2026202.86202.86200.71202.48199.82-0.81%319,224
Mar 4, 2026203.28204.74201.94204.13201.450.45%300,626
Mar 3, 2026201.44204.72198.45203.22200.55-0.61%447,528
Mar 2, 2026204.43205.95204.35204.47201.78-0.68%436,294
Feb 27, 2026203.61206.10203.50205.87203.161.03%317,802
Feb 26, 2026203.97204.66202.65203.78201.10-0.38%243,249
Feb 25, 2026203.97204.81201.24204.55201.860.37%284,460
Feb 24, 2026201.64203.89200.00203.79201.111.04%267,037
Feb 23, 2026200.56202.92200.38201.69199.040.69%242,127
Feb 20, 2026200.24200.86198.41200.31197.680.40%130,869
Feb 19, 2026198.11199.70198.02199.51196.891.07%158,005
Feb 18, 2026200.89201.18197.17197.39194.80-1.73%264,858
Feb 17, 2026202.34203.50200.33200.87198.23-0.22%372,760
Feb 13, 2026195.94201.63195.82201.32198.672.65%417,190
Feb 12, 2026193.89197.95193.82196.13193.551.50%346,960
Feb 11, 2026192.44193.32191.41193.23190.690.83%309,317
Feb 10, 2026189.78193.00189.11191.63189.111.55%249,664
Feb 9, 2026188.16189.06186.99188.70186.220.31%308,510
Feb 6, 2026189.03190.30186.78188.11185.640.53%212,534
Feb 5, 2026187.46188.11186.10187.11184.650.08%257,829
Feb 4, 2026188.87189.46186.63186.96184.50-0.52%276,118
Feb 3, 2026185.43188.58185.43187.94185.471.47%241,750