Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities ETF Vanguard (NY: VPU )

163.31 +0.52 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 163.24 164.00 162.79 163.31 135,560 +0.52(+0.32%)
Aug 22, 2024 163.15 163.39 162.12 162.79 105,893 -0.24(-0.15%)
Aug 21, 2024 162.08 163.44 161.98 163.03 223,553 +1.16(+0.72%)
Aug 20, 2024 162.28 162.74 161.73 161.87 146,210 -0.39(-0.24%)
Aug 19, 2024 161.34 162.33 161.27 162.26 152,315 +1.02(+0.63%)
Aug 16, 2024 160.74 161.74 160.10 161.24 183,586 +0.62(+0.39%)
Aug 15, 2024 159.85 160.99 159.18 160.62 196,009 +0.22(+0.14%)
Aug 14, 2024 160.27 161.35 159.35 160.40 123,652 -0.08(-0.05%)
Aug 13, 2024 160.18 160.68 159.59 160.48 126,686 +0.80(+0.50%)
Aug 12, 2024 159.51 159.68 158.47 159.68 130,848 +0.22(+0.14%)
Aug 09, 2024 159.32 159.61 156.91 159.46 149,401 +0.46(+0.29%)
Aug 08, 2024 158.43 159.88 157.89 159.00 162,616 +0.23(+0.14%)
Aug 07, 2024 159.27 160.61 158.30 158.77 245,940 +0.80(+0.51%)
Aug 06, 2024 157.32 159.72 157.21 157.97 165,678 +1.09(+0.69%)
Aug 05, 2024 161.31 161.31 156.62 156.88 381,504 -4.20(-2.61%)
Aug 02, 2024 162.35 163.73 158.98 161.08 621,745 +0.12(+0.07%)
Aug 01, 2024 158.49 161.14 158.40 160.96 273,060 +2.94(+1.86%)
Jul 31, 2024 158.28 158.51 156.73 158.02 141,358 +1.64(+1.05%)
Jul 30, 2024 155.49 156.38 155.00 156.38 230,848 +0.86(+0.55%)
Jul 29, 2024 155.52 155.91 154.20 155.52 103,911 +0.60(+0.39%)
Jul 26, 2024 154.42 155.18 154.16 154.92 123,112 +1.42(+0.93%)
Jul 25, 2024 155.24 156.14 152.83 153.50 199,521 -1.16(-0.75%)
Jul 24, 2024 153.73 155.23 153.16 154.66 168,071 +1.67(+1.09%)
Jul 23, 2024 153.74 153.87 152.86 152.99 145,373 -0.79(-0.51%)
Jul 22, 2024 153.31 154.03 152.93 153.78 123,872 +1.18(+0.77%)
Jul 19, 2024 152.81 152.81 151.69 152.60 109,701 +0.09(+0.06%)
Jul 18, 2024 152.44 153.92 152.23 152.51 142,954 -0.02(-0.01%)
Jul 17, 2024 152.19 154.49 151.87 152.53 239,261 +0.12(+0.08%)
Jul 16, 2024 151.76 152.56 151.52 152.41 134,366 +1.36(+0.90%)
Jul 15, 2024 153.05 153.16 150.76 151.05 242,220 -3.57(-2.31%)
Jul 12, 2024 153.93 155.51 153.26 154.62 156,726 +1.38(+0.90%)
Jul 11, 2024 151.44 153.72 151.14 153.24 409,630 +2.91(+1.94%)
Jul 10, 2024 149.47 150.41 148.48 150.33 157,529 +1.46(+0.98%)
Jul 09, 2024 148.35 150.15 148.35 148.87 109,549 +0.39(+0.26%)
Jul 08, 2024 148.59 149.01 148.05 148.48 84,947 +0.13(+0.09%)
Jul 05, 2024 148.48 149.00 147.80 148.35 104,577 +0.02(+0.01%)
Jul 03, 2024 147.58 149.22 147.32 148.33 103,948 +0.93(+0.63%)
Jul 02, 2024 146.95 147.60 146.82 147.40 211,147 +0.76(+0.52%)
Jul 01, 2024 148.80 149.43 146.45 146.64 209,143 -1.28(-0.87%)
Jun 28, 2024 149.46 149.46 147.07 147.92 109,021 -1.36(-0.91%)
Jun 27, 2024 149.15 149.47 148.26 149.28 102,116 +0.21(+0.14%)
Jun 26, 2024 149.14 149.22 148.19 149.07 88,022 -0.51(-0.34%)
Jun 25, 2024 150.91 150.97 149.10 149.58 104,500 -1.38(-0.91%)
Jun 24, 2024 149.11 151.45 149.00 150.96 157,409 +1.87(+1.25%)
Jun 21, 2024 150.50 150.54 149.00 149.10 93,301 -0.77(-0.52%)
Jun 20, 2024 148.92 150.01 148.62 149.87 171,165 +1.23(+0.83%)
Jun 18, 2024 147.48 148.64 147.33 148.64 164,224 +0.01(+0.01%)
Jun 17, 2024 149.49 149.71 148.42 148.63 153,652 -1.61(-1.07%)
Jun 14, 2024 149.69 150.24 149.02 150.24 121,433 -0.22(-0.14%)
Jun 13, 2024 150.50 150.99 149.01 150.46 168,287 +0.20(+0.13%)
Jun 12, 2024 152.93 152.93 149.86 150.26 182,781 -0.97(-0.64%)
Jun 11, 2024 150.90 151.38 149.97 151.23 159,423 -0.93(-0.61%)
Jun 10, 2024 150.28 152.27 150.00 152.16 134,262 +1.91(+1.27%)
Jun 07, 2024 150.84 151.75 150.23 150.25 137,294 -1.65(-1.08%)
Jun 06, 2024 153.29 154.01 151.83 151.89 119,067 -1.81(-1.18%)
Jun 05, 2024 154.40 154.40 153.37 153.71 189,247 -1.00(-0.65%)
Jun 04, 2024 154.12 155.02 152.84 154.71 969,903 +0.11(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.