Vanguard Utilities Index ... (VPU)
159.01
-2.69 (-1.66%)
At close: Apr 07, 2025, 3:59 PM
161.20
1.37%
After-hours: Apr 07, 2025, 07:36 PM EDT
ASDZ25 INDEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 159.01 | 163.98 | 155.79 | 159.32 | -2.38 | -1.47% | 1,724,299 |
| Apr 4, 2025 | 171.12 | 171.14 | 160.54 | 161.70 | -9.34 | -5.46% | 448,000 |
| Apr 3, 2025 | 171.94 | 173.50 | 170.75 | 171.04 | -0.91 | -0.53% | 234,808 |
| Apr 2, 2025 | 171.03 | 172.41 | 170.27 | 171.95 | 0.62 | 0.36% | 110,739 |
| Apr 1, 2025 | 170.65 | 171.70 | 169.63 | 171.33 | 0.52 | 0.30% | 256,454 |
| Mar 31, 2025 | 169.02 | 171.43 | 169.02 | 170.81 | 1.78 | 1.05% | 176,037 |
| Mar 28, 2025 | 168.39 | 169.85 | 168.39 | 169.03 | 1.27 | 0.76% | 139,705 |
| Mar 27, 2025 | 167.51 | 169.05 | 167.25 | 167.76 | -0.02 | -0.01% | 249,742 |
| Mar 26, 2025 | 166.84 | 168.02 | 166.77 | 167.78 | 1.04 | 0.62% | 138,972 |
| Mar 25, 2025 | 169.30 | 169.30 | 165.94 | 166.74 | -3.79 | -2.22% | 183,441 |
| Mar 24, 2025 | 171.24 | 172.48 | 170.40 | 170.53 | 0.14 | 0.08% | 113,607 |
| Mar 21, 2025 | 171.12 | 171.77 | 169.53 | 170.39 | -1.25 | -0.73% | 161,800 |
| Mar 20, 2025 | 171.06 | 171.93 | 170.70 | 171.64 | 0.70 | 0.41% | 87,114 |
| Mar 19, 2025 | 170.48 | 171.30 | 169.98 | 170.94 | 0.52 | 0.31% | 85,213 |
| Mar 18, 2025 | 170.76 | 170.76 | 169.33 | 170.42 | -1.20 | -0.70% | 128,000 |
| Mar 17, 2025 | 170.91 | 172.57 | 170.39 | 171.62 | 0.82 | 0.48% | 270,100 |
| Mar 14, 2025 | 168.00 | 171.00 | 167.58 | 170.80 | 3.22 | 1.92% | 115,420 |
| Mar 13, 2025 | 167.70 | 168.06 | 166.59 | 167.58 | 0.53 | 0.32% | 143,284 |
| Mar 12, 2025 | 167.73 | 168.54 | 166.20 | 167.05 | -0.69 | -0.41% | 116,521 |
| Mar 11, 2025 | 169.04 | 169.74 | 166.81 | 167.74 | -1.38 | -0.82% | 215,300 |
| Mar 10, 2025 | 166.94 | 169.68 | 166.93 | 169.12 | 1.80 | 1.08% | 181,079 |
| Mar 7, 2025 | 164.72 | 168.14 | 164.67 | 167.32 | 2.88 | 1.75% | 192,300 |
| Mar 6, 2025 | 166.38 | 166.38 | 163.93 | 164.44 | -3.40 | -2.03% | 231,200 |
| Mar 5, 2025 | 168.07 | 168.94 | 166.51 | 167.84 | -1.29 | -0.76% | 179,300 |
| Mar 4, 2025 | 171.70 | 172.48 | 168.85 | 169.13 | -2.59 | -1.51% | 214,033 |
| Mar 3, 2025 | 171.20 | 172.33 | 170.63 | 171.72 | 0.25 | 0.15% | 159,347 |
| Feb 28, 2025 | 169.93 | 171.55 | 169.18 | 171.47 | 2.40 | 1.42% | 150,514 |
| Feb 27, 2025 | 172.30 | 172.38 | 168.78 | 169.07 | -3.56 | -2.06% | 133,713 |
| Feb 26, 2025 | 172.27 | 174.04 | 171.87 | 172.63 | 0.68 | 0.40% | 97,400 |
| Feb 25, 2025 | 171.71 | 172.16 | 169.57 | 171.95 | -0.64 | -0.37% | 132,220 |
| Feb 24, 2025 | 173.96 | 173.96 | 171.86 | 172.59 | -0.69 | -0.40% | 158,523 |
| Feb 21, 2025 | 173.36 | 173.95 | 172.64 | 173.28 | -0.05 | -0.03% | 161,700 |
| Feb 20, 2025 | 172.78 | 173.75 | 171.36 | 173.33 | 0.06 | 0.03% | 119,500 |
| Feb 19, 2025 | 172.26 | 173.81 | 172.20 | 173.27 | 0.64 | 0.37% | 97,300 |
| Feb 18, 2025 | 171.33 | 172.78 | 171.00 | 172.63 | 1.94 | 1.14% | 123,886 |
| Feb 14, 2025 | 171.73 | 172.83 | 170.69 | 170.69 | -0.79 | -0.46% | 104,800 |
| Feb 13, 2025 | 171.43 | 171.88 | 170.59 | 171.48 | 0.31 | 0.18% | 112,642 |
| Feb 12, 2025 | 169.12 | 171.48 | 168.75 | 171.17 | -0.18 | -0.11% | 141,521 |
| Feb 11, 2025 | 169.97 | 171.44 | 168.59 | 171.35 | 0.87 | 0.51% | 91,748 |
| Feb 10, 2025 | 169.39 | 170.50 | 168.36 | 170.48 | 1.81 | 1.07% | 99,700 |
| Feb 7, 2025 | 169.37 | 170.25 | 168.61 | 168.67 | -0.60 | -0.35% | 148,513 |
| Feb 6, 2025 | 170.21 | 170.21 | 168.08 | 169.27 | -0.03 | -0.02% | 120,500 |
| Feb 5, 2025 | 169.15 | 170.43 | 168.10 | 169.30 | 1.69 | 1.01% | 145,300 |
| Feb 4, 2025 | 167.95 | 168.36 | 165.91 | 167.61 | -1.46 | -0.86% | 124,917 |
| Feb 3, 2025 | 165.73 | 169.63 | 165.60 | 169.07 | 1.01 | 0.60% | 206,700 |
| Jan 31, 2025 | 169.28 | 169.35 | 167.79 | 168.06 | -1.00 | -0.59% | 302,067 |
| Jan 30, 2025 | 167.80 | 169.35 | 167.54 | 169.06 | 3.37 | 2.03% | 272,800 |
| Jan 29, 2025 | 165.41 | 167.41 | 165.11 | 165.69 | 0.33 | 0.20% | 155,300 |
| Jan 28, 2025 | 167.56 | 167.56 | 163.97 | 165.36 | -2.29 | -1.37% | 312,549 |
| Jan 27, 2025 | 167.98 | 168.19 | 163.76 | 167.65 | -3.62 | -2.11% | 318,906 |