Nasdaq - Delayed Quote
USD
Vanguard Utilities Index Adm (VUIAX)
92.19
-0.81
(-0.87%)
At close: 8:10:27 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
92.19
92.19
92.19
92.19
92.19
-
Oct 27, 2026
93.00
93.00
93.00
93.00
93.00
-
Oct 26, 2026
92.30
92.30
92.30
92.30
92.30
-
Oct 23, 2026
92.28
92.28
92.28
92.28
92.28
-
Oct 22, 2026
92.89
92.89
92.89
92.89
92.89
-
Oct 21, 2026
91.17
91.17
91.17
91.17
91.17
-
Oct 20, 2026
90.83
90.83
90.83
90.83
90.83
-
Oct 19, 2026
89.77
89.77
89.77
89.77
89.77
-
Oct 16, 2026
91.53
91.53
91.53
91.53
91.53
-
Oct 15, 2026
90.32
90.32
90.32
90.32
90.32
-
Oct 14, 2026
90.48
90.48
90.48
90.48
90.48
-
Oct 13, 2026
90.86
90.86
90.86
90.86
90.86
-
Oct 12, 2026
90.37
90.37
90.37
90.37
90.37
-
Oct 9, 2026
89.90
89.90
89.90
89.90
89.90
-
Oct 8, 2026
89.18
89.18
89.18
89.18
89.18
-
Oct 7, 2026
89.43
89.43
89.43
89.43
89.43
-
Oct 6, 2026
89.40
89.40
89.40
89.40
89.40
-
Oct 5, 2026
86.86
86.86
86.86
86.86
86.86
-
Oct 2, 2026
86.63
86.63
86.63
86.63
86.63
-
Oct 1, 2026
86.27
86.27
86.27
86.27
86.27
-
Sep 30, 2026
85.78
85.78
85.78
85.78
85.78
-
Sep 29, 2026
86.36
86.36
86.36
86.36
86.36
-
Sep 28, 2026
85.41
85.41
85.41
85.41
85.41
-
Sep 25, 2026
86.03
86.03
86.03
86.03
86.03
-
Sep 24, 2026
85.68
85.68
85.68
85.68
85.68
-
Sep 23, 2026
0.631
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
86.52
86.52
86.52
86.52
86.52
-
Sep 22, 2026
88.75
88.75
88.75
88.75
88.12
-
Sep 21, 2026
89.02
89.02
89.02
89.02
88.39
-
Sep 18, 2026
89.33
89.33
89.33
89.33
88.69
-
Sep 17, 2026
90.56
90.56
90.56
90.56
89.92
-
Sep 16, 2026
89.76
89.76
89.76
89.76
89.12
-
Sep 15, 2026
89.71
89.71
89.71
89.71
89.07
-
Sep 14, 2026
90.71
90.71
90.71
90.71
90.07
-
Sep 11, 2026
91.92
91.92
91.92
91.92
91.27
-
Sep 10, 2026
92.29
92.29
92.29
92.29
91.63
-
Sep 9, 2026
93.24
93.24
93.24
93.24
92.58
-
Sep 8, 2026
94.36
94.36
94.36
94.36
93.69
-
Sep 4, 2026
93.50
93.50
93.50
93.50
92.84
-
Sep 3, 2026
93.38
93.38
93.38
93.38
92.72
-
Sep 2, 2026
92.61
92.61
92.61
92.61
91.95
-
Sep 1, 2026
92.46
92.46
92.46
92.46
91.80
-
Aug 31, 2026
91.71
91.71
91.71
91.71
91.06
-
Aug 28, 2026
92.72
92.72
92.72
92.72
92.06
-
Aug 27, 2026
93.68
93.68
93.68
93.68
93.01
-
Aug 26, 2026
94.37
94.37
94.37
94.37
93.70
-
Aug 25, 2026
93.97
93.97
93.97
93.97
93.30
-
Aug 24, 2026
93.74
93.74
93.74
93.74
93.07
-
Aug 21, 2026
92.84
92.84
92.84
92.84
92.18
-
Aug 20, 2026
94.96
94.96
94.96
94.96
94.28
-
Aug 19, 2026
95.52
95.52
95.52
95.52
94.84
-
Aug 18, 2026
95.45
95.45
95.45
95.45
94.77
-
Aug 17, 2026
95.84
95.84
95.84
95.84
95.16
-
Aug 14, 2026
96.18
96.18
96.18
96.18
95.50
-
Aug 13, 2026
95.61
95.61
95.61
95.61
94.93
-
Aug 12, 2026
95.24
95.24
95.24
95.24
94.56
-
Aug 11, 2026
94.78
94.78
94.78
94.78
94.11
-
Aug 10, 2026
93.69
93.69
93.69
93.69
93.02
-
Aug 7, 2026
94.73
94.73
94.73
94.73
94.06
-
Aug 6, 2026
94.15
94.15
94.15
94.15
93.48
-
Aug 5, 2026
94.62
94.62
94.62
94.62
93.95
-
Aug 4, 2026
95.57
95.57
95.57
95.57
94.89
-
Aug 3, 2026
96.07
96.07
96.07
96.07
95.39
-
Jul 31, 2026
95.94
95.94
95.94
95.94
95.26
-
Jul 30, 2026
96.62
96.62
96.62
96.62
95.93
-
Jul 29, 2026
97.04
97.04
97.04
97.04
96.35
-
Jul 28, 2026
98.44
98.44
98.44
98.44
97.74
-
Jul 27, 2026
98.82
98.82
98.82
98.82
98.12
-
Jul 24, 2026
100.10
100.10
100.10
100.10
99.39
-
Jul 23, 2026
100.05
100.05
100.05
100.05
99.34
-
Jul 22, 2026
99.58
99.58
99.58
99.58
98.87
-
Jul 21, 2026
97.44
97.44
97.44
97.44
96.75
-
Jul 20, 2026
97.41
97.41
97.41
97.41
96.72
-
Jul 17, 2026
97.94
97.94
97.94
97.94
97.24
-
Jul 16, 2026
98.61
98.61
98.61
98.61
97.91
-
Jul 15, 2026
98.11
98.11
98.11
98.11
97.41
-
Jul 14, 2026
99.05
99.05
99.05
99.05
98.35
-
Jul 13, 2026
99.09
99.09
99.09
99.09
98.39
-
Jul 10, 2026
98.45
98.45
98.45
98.45
97.75
-
Jul 9, 2026
97.85
97.85
97.85
97.85
97.15
-
Jul 8, 2026
98.26
98.26
98.26
98.26
97.56
-
Jul 7, 2026
98.96
98.96
98.96
98.96
98.26
-
Jul 6, 2026
98.12
98.12
98.12
98.12
97.42
-
Jul 2, 2026
99.15
99.15
99.15
99.15
98.45
-
Jul 1, 2026
97.02
97.02
97.02
97.02
96.33
-
Jun 30, 2026
98.27
98.27
98.27
98.27
97.57
-
Jun 29, 2026
99.72
99.72
99.72
99.72
99.01
-
Jun 26, 2026
100.23
100.23
100.23
100.23
99.52
-
Jun 25, 2026
99.41
99.41
99.41
99.41
98.70
-
Jun 24, 2026
0.653
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
98.81
98.81
98.81
98.81
98.11
-
Jun 23, 2026
98.51
98.51
98.51
98.51
97.16
-
Jun 22, 2026
97.78
97.78
97.78
97.78
96.44
-
Jun 18, 2026
97.34
97.34
97.34
97.34
96.01
-
Jun 17, 2026
96.64
96.64
96.64
96.64
95.32
-
Jun 16, 2026
97.90
97.90
97.90
97.90
96.56
-
Jun 15, 2026
97.30
97.30
97.30
97.30
95.97
-
Jun 12, 2026
96.80
96.80
96.80
96.80
95.47
-
Jun 11, 2026
95.71
95.71
95.71
95.71
94.40
-
Jun 10, 2026
95.65
95.65
95.65
95.65
94.34
-
Jun 9, 2026
95.67
95.67
95.67
95.67
94.36
-
Jun 8, 2026
94.69
94.69
94.69
94.69
93.39
-
Jun 5, 2026
96.48
96.48
96.48
96.48
95.16
-
Jun 4, 2026
95.74
95.74
95.74
95.74
94.43
-
Jun 3, 2026
95.15
95.15
95.15
95.15
93.85
-
Jun 2, 2026
95.74
95.74
95.74
95.74
94.43
-
Jun 1, 2026
93.87
93.87
93.87
93.87
92.58
-
May 29, 2026
96.72
96.72
96.72
96.72
95.40
-
May 28, 2026
97.10
97.10
97.10
97.10
95.77
-
May 27, 2026
98.20
98.20
98.20
98.20
96.86
-
May 26, 2026
98.67
98.67
98.67
98.67
97.32
-
May 22, 2026
98.60
98.60
98.60
98.60
97.25
-
May 21, 2026
97.80
97.80
97.80
97.80
96.46
-
May 20, 2026
96.81
96.81
96.81
96.81
95.48
-
May 19, 2026
96.34
96.34
96.34
96.34
95.02
-
May 18, 2026
95.50
95.50
95.50
95.50
94.19
-
May 15, 2026
95.34
95.34
95.34
95.34
94.03
-
May 14, 2026
97.60
97.60
97.60
97.60
96.26
-
May 13, 2026
97.08
97.08
97.08
97.08
95.75
-
May 12, 2026
98.26
98.26
98.26
98.26
96.91
-
May 11, 2026
98.17
98.17
98.17
98.17
96.83
-
May 8, 2026
97.28
97.28
97.28
97.28
95.95
-
May 7, 2026
98.07
98.07
98.07
98.07
96.73
-
May 6, 2026
99.36
99.36
99.36
99.36
98.00
-
May 5, 2026
100.59
100.59
100.59
100.59
99.21
-
May 4, 2026
100.61
100.61
100.61
100.61
99.23
-
May 1, 2026
100.92
100.92
100.92
100.92
99.54
-
Apr 30, 2026
101.59
101.59
101.59
101.59
100.20
-
Apr 29, 2026
99.15
99.15
99.15
99.15
97.79
-
Apr 28, 2026
100.43
100.43
100.43
100.43
99.05
-
Apr 27, 2026
100.36
100.36
100.36
100.36
98.99
-
Apr 24, 2026
100.29
100.29
100.29
100.29
98.92
-
Apr 23, 2026
100.21
100.21
100.21
100.21
98.84
-
Apr 22, 2026
97.49
97.49
97.49
97.49
96.16
-
Apr 21, 2026
97.57
97.57
97.57
97.57
96.23
-
Apr 20, 2026
99.34
99.34
99.34
99.34
97.98
-
Apr 17, 2026
100.22
100.22
100.22
100.22
98.85
-
Apr 16, 2026
100.62
100.62
100.62
100.62
99.24
-
Apr 15, 2026
99.96
99.96
99.96
99.96
98.59
-
Apr 14, 2026
100.81
100.81
100.81
100.81
99.43
-
Apr 13, 2026
100.52
100.52
100.52
100.52
99.14
-
Apr 10, 2026
101.75
101.75
101.75
101.75
100.36
-
Apr 9, 2026
102.15
102.15
102.15
102.15
100.75
-
Apr 8, 2026
101.35
101.35
101.35
101.35
99.96
-
Apr 7, 2026
100.34
100.34
100.34
100.34
98.97
-
Apr 6, 2026
100.02
100.02
100.02
100.02
98.65
-
Apr 2, 2026
100.44
100.44
100.44
100.44
99.06
-
Apr 1, 2026
99.83
99.83
99.83
99.83
98.46
-
Mar 31, 2026
99.37
99.37
99.37
99.37
98.01
-
Mar 30, 2026
99.41
99.41
99.41
99.41
98.05
-
Mar 27, 2026
98.82
98.82
98.82
98.82
97.47
-
Mar 26, 2026
98.29
98.29
98.29
98.29
96.94
-
Mar 25, 2026
98.06
98.06
98.06
98.06
96.72
-
Mar 24, 2026
0.641
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
97.76
97.76
97.76
97.76
96.42
-
Mar 23, 2026
97.69
97.69
97.69
97.69
95.72
-
Mar 20, 2026
96.64
96.64
96.64
96.64
94.69
-
Mar 19, 2026
100.71
100.71
100.71
100.71
98.68
-
Mar 18, 2026
101.11
101.11
101.11
101.11
99.07
-
Mar 17, 2026
101.91
101.91
101.91
101.91
99.86
-
Mar 16, 2026
102.17
102.17
102.17
102.17
100.11
-
Mar 13, 2026
101.65
101.65
101.65
101.65
99.60
-
Mar 12, 2026
100.67
100.67
100.67
100.67
98.64
-
Mar 11, 2026
99.97
99.97
99.97
99.97
97.95
-
Mar 10, 2026
100.75
100.75
100.75
100.75
98.72
-
Mar 9, 2026
101.41
101.41
101.41
101.41
99.37
-
Mar 6, 2026
101.17
101.17
101.17
101.17
99.13
-
Mar 5, 2026
101.57
101.57
101.57
101.57
99.52
-
Mar 4, 2026
102.39
102.39
102.39
102.39
100.33
-
Mar 3, 2026
101.95
101.95
101.95
101.95
99.89
-
Mar 2, 2026
102.59
102.59
102.59
102.59
100.52
-
Feb 27, 2026
103.28
103.28
103.28
103.28
101.20
-
Feb 26, 2026
102.23
102.23
102.23
102.23
100.17
-
Feb 25, 2026
102.60
102.60
102.60
102.60
100.53
-
Feb 24, 2026
102.22
102.22
102.22
102.22
100.16
-
Feb 23, 2026
101.17
101.17
101.17
101.17
99.13
-
Feb 20, 2026
100.52
100.52
100.52
100.52
98.49
-
Feb 19, 2026
100.12
100.12
100.12
100.12
98.10
-
Feb 18, 2026
99.08
99.08
99.08
99.08
97.08
-
Feb 17, 2026
100.75
100.75
100.75
100.75
98.72
-
Feb 13, 2026
101.00
101.00
101.00
101.00
98.96
-
Feb 12, 2026
98.37
98.37
98.37
98.37
96.39
-
Feb 11, 2026
96.93
96.93
96.93
96.93
94.98
-
Feb 10, 2026
96.18
96.18
96.18
96.18
94.24
-
Feb 9, 2026
94.71
94.71
94.71
94.71
92.80
-
Feb 6, 2026
94.42
94.42
94.42
94.42
92.52
-
Feb 5, 2026
93.87
93.87
93.87
93.87
91.98
-
Feb 4, 2026
93.80
93.80
93.80
93.80
91.91
-
Feb 3, 2026
94.31
94.31
94.31
94.31
92.41
-
Feb 2, 2026
92.90
92.90
92.90
92.90
91.03
-
Jan 30, 2026
94.30
94.30
94.30
94.30
92.40
-
Jan 29, 2026
94.54
94.54
94.54
94.54
92.63
-
Jan 28, 2026
94.49
94.49
94.49
94.49
92.58
-
Jan 27, 2026
94.68
94.68
94.68
94.68
92.77
-
Jan 26, 2026
93.52
93.52
93.52
93.52
91.63
-
Jan 23, 2026
92.88
92.88
92.88
92.88
91.01
-
Jan 22, 2026
93.35
93.35
93.35
93.35
91.47
-
Jan 21, 2026
93.96
93.96
93.96
93.96
92.07
-
Jan 20, 2026
93.66
93.66
93.66
93.66
91.77
-
Jan 16, 2026
94.69
94.69
94.69
94.69
92.78
-
Jan 15, 2026
95.20
95.20
95.20
95.20
93.28
-
Jan 14, 2026
94.17
94.17
94.17
94.17
92.27
-
Jan 13, 2026
93.49
93.49
93.49
93.49
91.60
-
Jan 12, 2026
92.96
92.96
92.96
92.96
91.09
-
Jan 9, 2026
92.78
92.78
92.78
92.78
90.91
-
Jan 8, 2026
91.64
91.64
91.64
91.64
89.79
-
Jan 7, 2026
91.39
91.39
91.39
91.39
89.55
-
Jan 6, 2026
93.52
93.52
93.52
93.52
91.63
-
Jan 5, 2026
93.00
93.00
93.00
93.00
91.12
-
Jan 2, 2026
93.96
93.96
93.96
93.96
92.07
-
Dec 31, 2025
92.80
92.80
92.80
92.80
90.93
-
Dec 30, 2025
93.38
93.38
93.38
93.38
91.50
-
Dec 29, 2025
93.25
93.25
93.25
93.25
91.37
-
Dec 26, 2025
93.09
93.09
93.09
93.09
91.21
-
Dec 24, 2025
93.26
93.26
93.26
93.26
91.38
-
Dec 23, 2025
92.77
92.77
92.77
92.77
90.90
-
Dec 22, 2025
92.53
92.53
92.53
92.53
90.66
-
Dec 19, 2025
92.08
92.08
92.08
92.08
90.22
-
Dec 18, 2025
93.30
93.30
93.30
93.30
91.42
-
Dec 17, 2025
0.684
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
92.34
92.34
92.34
92.34
90.48
-
Dec 16, 2025
93.76
93.76
93.76
93.76
91.20
-
Dec 15, 2025
94.05
94.05
94.05
94.05
91.48
-
Dec 12, 2025
93.30
93.30
93.30
93.30
90.75
-
Dec 11, 2025
93.82
93.82
93.82
93.82
91.26
-
Dec 10, 2025
93.07
93.07
93.07
93.07
90.53
-
Dec 9, 2025
93.11
93.11
93.11
93.11
90.57
-
Dec 8, 2025
93.09
93.09
93.09
93.09
90.55
-
Dec 5, 2025
94.25
94.25
94.25
94.25
91.68
-
Dec 4, 2025
95.14
95.14
95.14
95.14
92.54
-
Dec 3, 2025
95.30
95.30
95.30
95.30
92.70
-
Dec 2, 2025
95.58
95.58
95.58
95.58
92.97
-
Dec 1, 2025
96.31
96.31
96.31
96.31
93.68
-
Nov 28, 2025
98.56
98.56
98.56
98.56
95.87
-
Nov 26, 2025
97.85
97.85
97.85
97.85
95.18
-
Nov 25, 2025
96.61
96.61
96.61
96.61
93.97
-
Nov 24, 2025
96.90
96.90
96.90
96.90
94.25
-
Nov 21, 2025
95.82
95.82
95.82
95.82
93.20
-
Nov 20, 2025
95.63
95.63
95.63
95.63
93.02
-
Nov 19, 2025
96.20
96.20
96.20
96.20
93.57
-
Nov 18, 2025
96.85
96.85
96.85
96.85
94.20
-
Nov 17, 2025
97.22
97.22
97.22
97.22
94.56
-
Nov 14, 2025
96.47
96.47
96.47
96.47
93.84
-
Nov 13, 2025
96.42
96.42
96.42
96.42
93.79
-
Nov 12, 2025
97.75
97.75
97.75
97.75
95.08
-
Nov 11, 2025
97.53
97.53
97.53
97.53
94.87
-
Nov 10, 2025
97.50
97.50
97.50
97.50
94.84
-
Nov 7, 2025
97.53
97.53
97.53
97.53
94.87
-
Nov 6, 2025
96.20
96.20
96.20
96.20
93.57
-
Nov 5, 2025
96.67
96.67
96.67
96.67
94.03
-
Nov 4, 2025
96.52
96.52
96.52
96.52
93.88
-
Nov 3, 2025
96.92
96.92
96.92
96.92
94.27
-
Oct 31, 2025
96.82
96.82
96.82
96.82
94.18
-
Oct 30, 2025
97.51
97.51
97.51
97.51
94.85
-
Oct 29, 2025
97.96
97.96
97.96
97.96
95.28
-
