Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Utilities ETF Vanguard (NY: VPU )

151.51 -0.98 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 152.16 152.64 151.22 152.49 158,105 -0.94(-0.61%)
Jun 10, 2024 151.53 153.54 151.25 153.43 133,152 +1.93(+1.27%)
Jun 07, 2024 152.10 153.02 151.48 151.50 136,159 -1.66(-1.08%)
Jun 06, 2024 154.57 155.30 153.10 153.16 118,083 -1.83(-1.18%)
Jun 05, 2024 155.69 155.69 154.65 154.99 187,682 -1.01(-0.65%)
Jun 04, 2024 155.41 156.31 154.12 156.00 961,881 +0.11(+0.07%)
Jun 03, 2024 157.56 157.56 155.32 155.89 166,066 -1.54(-0.98%)
May 31, 2024 155.26 157.59 154.69 157.43 98,344 +2.86(+1.85%)
May 30, 2024 153.17 154.77 152.90 154.57 180,556 +1.91(+1.25%)
May 29, 2024 153.26 153.31 152.02 152.66 130,550 -1.92(-1.24%)
May 28, 2024 155.13 155.62 154.32 154.58 165,937 -0.26(-0.17%)
May 24, 2024 153.80 155.33 153.53 154.84 86,779 +1.48(+0.97%)
May 23, 2024 155.94 155.94 153.28 153.36 171,904 -2.74(-1.76%)
May 22, 2024 157.26 157.65 156.01 156.10 120,235 -1.84(-1.16%)
May 21, 2024 156.59 158.03 156.59 157.94 130,883 +1.32(+0.84%)
May 20, 2024 157.25 157.25 156.37 156.62 128,734 -0.27(-0.17%)
May 17, 2024 156.75 157.32 156.11 156.89 163,058 +0.14(+0.09%)
May 16, 2024 157.31 158.07 156.61 156.75 122,652 -0.48(-0.31%)
May 15, 2024 156.61 157.73 156.35 157.23 312,254 +2.21(+1.43%)
May 14, 2024 155.28 155.62 154.30 155.02 168,466 +0.29(+0.19%)
May 13, 2024 155.19 156.00 154.46 154.73 212,584 +0.14(+0.09%)
May 10, 2024 155.47 155.86 154.28 154.59 195,085 -0.30(-0.19%)
May 09, 2024 152.39 154.93 152.07 154.89 247,869 +2.50(+1.64%)
May 08, 2024 150.59 152.55 150.49 152.39 233,354 +1.35(+0.89%)
May 07, 2024 150.02 151.16 149.88 151.04 162,008 +1.53(+1.02%)
May 06, 2024 149.20 149.61 148.25 149.51 202,249 +0.83(+0.56%)
May 03, 2024 148.57 149.09 147.57 148.68 143,441 +1.12(+0.76%)
May 02, 2024 147.26 147.72 146.13 147.56 271,257 +1.05(+0.72%)
May 01, 2024 144.66 147.91 144.34 146.51 168,450 +1.67(+1.15%)
Apr 30, 2024 144.98 145.98 143.92 144.84 91,766 -0.84(-0.58%)
Apr 29, 2024 144.45 145.86 144.45 145.68 129,338 +2.15(+1.50%)
Apr 26, 2024 145.06 145.28 143.53 143.53 161,251 -1.65(-1.14%)
Apr 25, 2024 144.15 145.63 143.19 145.18 130,412 +0.49(+0.34%)
Apr 24, 2024 142.77 145.13 141.84 144.69 120,422 +0.92(+0.64%)
Apr 23, 2024 142.90 144.52 142.63 143.77 136,348 +0.68(+0.48%)
Apr 22, 2024 141.69 143.46 140.90 143.09 111,788 +1.47(+1.04%)
Apr 19, 2024 139.86 142.00 139.86 141.62 132,343 +2.10(+1.51%)
Apr 18, 2024 139.18 140.01 138.41 139.52 136,286 +0.68(+0.49%)
Apr 17, 2024 136.95 139.20 136.75 138.84 114,911 +2.80(+2.06%)
Apr 16, 2024 137.69 137.69 135.67 136.04 130,478 -1.90(-1.38%)
Apr 15, 2024 140.13 140.75 137.44 137.94 153,700 -1.28(-0.92%)
Apr 12, 2024 140.57 141.00 138.69 139.22 136,694 -1.07(-0.76%)
Apr 11, 2024 141.33 141.51 139.38 140.29 91,375 -0.24(-0.17%)
Apr 10, 2024 140.75 141.08 139.46 140.53 178,170 -2.62(-1.83%)
Apr 09, 2024 142.85 143.55 142.27 143.15 248,774 +0.59(+0.41%)
Apr 08, 2024 141.72 142.80 141.51 142.56 157,449 +0.86(+0.61%)
Apr 05, 2024 140.36 141.99 139.64 141.70 234,993 +0.61(+0.43%)
Apr 04, 2024 142.44 143.00 140.21 141.09 165,921 -0.37(-0.26%)
Apr 03, 2024 141.83 142.33 140.97 141.46 166,854 -0.47(-0.33%)
Apr 02, 2024 141.41 142.65 141.38 141.93 174,579 +0.15(+0.11%)
Apr 01, 2024 142.71 142.71 140.94 141.78 466,807 -0.80(-0.56%)
Mar 28, 2024 141.42 142.78 142.71 142.58 373,697 +1.16(+0.82%)
Mar 27, 2024 138.73 141.45 138.73 141.42 232,624 +3.68(+2.67%)
Mar 26, 2024 139.53 139.98 137.68 137.74 198,219 -1.68(-1.20%)
Mar 25, 2024 138.98 139.48 138.60 139.42 113,248 +0.76(+0.55%)
Mar 22, 2024 139.36 139.59 138.56 138.66 87,073 -0.92(-0.66%)
Mar 21, 2024 140.16 141.05 139.58 139.58 157,371 -0.12(-0.09%)
Mar 20, 2024 139.19 140.21 138.89 139.70 125,757 +0.39(+0.28%)
Mar 19, 2024 138.28 139.47 138.18 139.31 165,784 +1.29(+0.93%)
Mar 18, 2024 137.77 138.91 136.96 138.02 122,395 +0.40(+0.29%)
Mar 15, 2024 137.00 138.28 136.83 137.62 103,223 +0.05(+0.04%)
Mar 14, 2024 138.43 138.61 136.48 137.57 101,058 -1.01(-0.73%)
Mar 13, 2024 138.56 139.70 138.29 138.58 178,286 +0.86(+0.62%)
Mar 12, 2024 138.58 138.70 136.88 137.72 158,572 -1.23(-0.89%)
Mar 11, 2024 138.22 139.37 137.67 138.95 334,488 +0.66(+0.48%)
Mar 08, 2024 138.51 138.74 137.29 138.29 269,098 +0.30(+0.22%)
Mar 07, 2024 138.16 138.51 137.81 137.99 151,786 +0.97(+0.71%)
Mar 06, 2024 136.57 137.69 136.47 137.02 155,967 +1.31(+0.97%)
Mar 05, 2024 136.42 138.67 135.19 135.71 279,604 -0.28(-0.21%)
Mar 04, 2024 133.26 136.23 133.26 135.99 200,652 +2.23(+1.67%)
Mar 01, 2024 134.21 134.21 132.10 133.76 320,341 -0.61(-0.45%)
Feb 29, 2024 134.86 135.58 133.83 134.37 148,597 +0.10(+0.07%)
Feb 28, 2024 133.68 134.44 133.38 134.27 182,997 +0.49(+0.37%)
Feb 27, 2024 131.99 133.89 131.62 133.78 197,550 +2.47(+1.88%)
Feb 26, 2024 133.47 133.47 131.10 131.31 202,338 -2.50(-1.87%)
Feb 23, 2024 133.35 134.50 133.02 133.81 472,238 +0.72(+0.54%)
Feb 22, 2024 133.29 133.63 132.12 133.09 159,555 -1.07(-0.80%)
Feb 21, 2024 133.27 134.39 132.81 134.16 139,991 +1.61(+1.21%)
Feb 20, 2024 132.50 134.07 132.17 132.55 188,303 -0.10(-0.08%)
Feb 16, 2024 132.72 133.25 131.42 132.65 223,823 -0.10(-0.08%)
Feb 15, 2024 130.96 132.81 130.95 132.75 252,369 +2.24(+1.72%)
Feb 14, 2024 130.16 130.72 129.54 130.51 334,703 +0.72(+0.55%)
Feb 13, 2024 131.18 131.73 128.05 129.79 417,619 -2.33(-1.76%)
Feb 12, 2024 130.46 132.12 130.24 132.12 256,069 +1.63(+1.25%)
Feb 09, 2024 129.59 130.59 129.35 130.49 199,709 +0.57(+0.44%)
Feb 08, 2024 130.40 130.40 128.82 129.92 232,706 -0.82(-0.63%)
Feb 07, 2024 131.06 131.28 130.10 130.74 152,014 +0.07(+0.05%)
Feb 06, 2024 130.05 131.00 129.64 130.67 207,857 +0.60(+0.46%)
Feb 05, 2024 131.70 131.75 130.06 130.07 219,643 -2.84(-2.14%)
Feb 02, 2024 133.79 134.21 132.02 132.91 396,401 -2.31(-1.71%)
Feb 01, 2024 132.16 135.24 131.75 135.22 279,188 +2.72(+2.05%)
Jan 31, 2024 133.94 134.65 131.96 132.50 1,195,102 -0.48(-0.36%)
Jan 30, 2024 132.78 133.81 131.93 132.98 816,589 -0.13(-0.10%)
Jan 29, 2024 132.22 133.54 131.50 133.11 231,357 +0.93(+0.70%)
Jan 26, 2024 132.12 132.72 131.82 132.18 191,906 +0.29(+0.22%)
Jan 25, 2024 131.00 131.89 130.16 131.89 206,062 +2.33(+1.80%)
Jan 24, 2024 132.23 132.48 129.37 129.56 267,633 -1.86(-1.42%)
Jan 23, 2024 131.35 131.90 130.75 131.42 257,443 +0.24(+0.18%)
Jan 22, 2024 131.67 132.67 130.68 131.18 242,873 -0.45(-0.34%)
Jan 19, 2024 132.07 132.07 130.83 131.63 246,400 -0.15(-0.11%)
Jan 18, 2024 132.64 132.64 131.10 131.78 195,552 -1.32(-0.99%)
Jan 17, 2024 134.29 135.36 132.19 133.10 189,474 -1.93(-1.43%)
Jan 16, 2024 136.07 136.27 134.76 135.03 249,744 -1.62(-1.19%)
Jan 12, 2024 136.73 137.33 136.20 136.65 191,605 +0.75(+0.55%)
Jan 11, 2024 138.71 138.71 135.50 135.90 250,057 -3.23(-2.32%)
Jan 10, 2024 139.25 139.80 138.73 139.13 263,201 -0.12(-0.09%)
Jan 09, 2024 139.54 139.76 138.86 139.25 171,643 -1.08(-0.77%)
Jan 08, 2024 139.10 140.40 138.74 140.33 202,127 +1.10(+0.79%)
Jan 05, 2024 138.73 140.06 138.06 139.23 225,471 +0.43(+0.31%)
Jan 04, 2024 139.58 140.14 138.73 138.80 210,243 -0.61(-0.44%)
Jan 03, 2024 138.63 139.69 137.97 139.41 175,997 +0.51(+0.37%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.