NYSEArca - Delayed Quote
USD
Vanguard Utilities Index Fund ETF Shares (VPU)
186.35
+0.28
(+0.15%)
At close: September 4 at 4:00:00 PM EDT
186.07
-0.28
(-0.15%)
After hours: September 4 at 7:52:54 PM EDT
Trade VPU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
185.32
186.96
185.31
186.35
186.35
225,100
Sep 3, 2026
185.03
186.60
185.03
186.07
186.07
201,300
Sep 2, 2026
183.71
184.78
181.99
184.65
184.65
307,300
Sep 1, 2026
183.14
184.43
182.40
184.24
184.24
235,300
Aug 31, 2026
181.91
183.54
181.33
182.86
182.86
369,100
Aug 28, 2026
187.39
187.64
184.19
184.76
184.76
297,900
Aug 27, 2026
187.09
187.12
185.69
186.74
186.74
265,500
Aug 26, 2026
187.39
189.07
187.30
188.05
188.05
137,200
Aug 25, 2026
187.12
188.04
186.44
187.32
187.32
127,900
Aug 24, 2026
185.55
187.04
184.77
186.88
186.88
302,400
Aug 21, 2026
189.81
189.81
185.03
185.03
185.03
320,900
Aug 20, 2026
189.64
191.29
189.20
189.31
189.31
188,000
Aug 19, 2026
191.12
191.75
189.52
190.36
190.36
196,800
Aug 18, 2026
191.99
193.01
190.05
190.24
190.24
216,000
Aug 17, 2026
191.26
191.31
189.68
191.01
191.01
180,000
Aug 14, 2026
190.44
192.14
190.44
191.73
191.73
278,600
Aug 13, 2026
189.93
191.31
189.85
190.62
190.62
178,300
Aug 12, 2026
189.45
190.21
189.01
189.77
189.77
223,000
Aug 11, 2026
186.81
189.26
186.66
188.87
188.87
177,900
Aug 10, 2026
188.00
188.35
186.41
186.80
186.80
363,600
Aug 7, 2026
187.36
189.88
185.89
188.86
188.86
334,500
Aug 6, 2026
190.39
191.24
186.80
187.64
187.64
484,100
Aug 5, 2026
190.67
190.67
187.17
188.61
188.61
336,100
Aug 4, 2026
191.22
191.37
188.24
190.54
190.54
529,200
Aug 3, 2026
191.15
192.74
189.60
191.55
191.55
321,500
Jul 31, 2026
192.57
192.88
191.21
191.22
191.22
379,400
Jul 30, 2026
194.50
194.94
191.45
192.58
192.58
249,400
Jul 29, 2026
197.24
197.24
192.85
193.47
193.47
167,200
Jul 28, 2026
197.68
199.94
196.22
196.22
196.22
179,400
Jul 27, 2026
199.09
199.47
196.50
197.01
197.01
184,300
Jul 24, 2026
200.00
201.09
198.80
199.46
199.46
189,800
Jul 23, 2026
197.60
199.97
197.10
199.43
199.43
146,500
Jul 22, 2026
195.09
198.59
195.09
198.41
198.41
257,400
Jul 21, 2026
194.00
194.59
193.00
194.22
194.22
178,200
Jul 20, 2026
195.81
197.25
193.72
194.21
194.21
284,400
Jul 17, 2026
197.73
199.23
194.79
195.22
195.22
183,300
Jul 16, 2026
195.57
197.06
195.14
196.49
196.49
258,800
Jul 15, 2026
197.68
198.57
195.32
195.62
195.62
171,700
Jul 14, 2026
198.41
200.00
196.95
197.39
197.39
196,500
Jul 13, 2026
196.39
198.20
196.39
197.48
197.48
163,600
Jul 10, 2026
195.02
196.60
195.02
196.17
196.17
138,000
Jul 9, 2026
196.62
197.01
194.80
194.97
194.97
157,800
Jul 8, 2026
197.38
197.64
195.58
195.85
195.85
236,000
Jul 7, 2026
196.72
199.86
196.72
197.25
197.25
234,900
Jul 6, 2026
197.29
197.94
194.94
195.62
195.62
220,700
Jul 2, 2026
194.48
197.72
194.48
197.54
197.54
272,000
Jul 1, 2026
195.74
195.86
193.00
193.38
193.38
315,800
Jun 30, 2026
198.10
198.43
195.73
195.73
195.73
282,600
Jun 29, 2026
199.47
200.00
197.75
198.78
198.78
187,200
Jun 26, 2026
198.52
199.66
198.25
199.66
199.66
245,500
Jun 25, 2026
197.22
199.50
196.67
198.16
198.16
228,300
Jun 24, 2026
1.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
195.65
197.06
195.11
196.86
196.86
135,800
Jun 23, 2026
194.78
196.86
193.88
196.29
194.99
204,100
Jun 22, 2026
193.94
195.85
193.94
194.82
193.53
159,800
Jun 18, 2026
193.27
196.31
192.94
193.95
192.66
254,300
Jun 17, 2026
194.15
195.41
191.74
192.60
191.32
235,800
Jun 16, 2026
194.33
197.00
194.08
195.09
193.80
324,000
Jun 15, 2026
192.85
194.95
191.55
194.00
192.71
277,100
Jun 12, 2026
191.36
193.29
191.35
192.89
191.61
199,600
Jun 11, 2026
191.38
192.80
190.65
190.70
189.44
234,500
Jun 10, 2026
191.46
191.74
190.02
190.57
189.31
299,100
Jun 9, 2026
189.45
190.96
188.71
190.60
189.34
241,200
Jun 8, 2026
191.90
192.34
188.67
188.76
187.51
233,000
Jun 5, 2026
191.02
193.42
190.86
192.36
191.09
277,100
Jun 4, 2026
190.50
191.33
188.21
190.85
189.59
219,300
Jun 3, 2026
190.81
193.00
189.67
189.68
188.42
293,600
Jun 2, 2026
187.60
191.05
187.60
190.78
189.52
261,600
Jun 1, 2026
190.64
191.06
187.11
187.11
185.87
284,600
May 29, 2026
193.57
193.93
192.07
192.66
191.38
279,700
May 28, 2026
195.34
196.16
193.38
193.55
192.27
247,600
May 27, 2026
196.29
196.66
195.01
195.70
194.40
204,400
May 26, 2026
197.38
197.81
196.60
196.65
195.35
147,300
May 22, 2026
195.08
196.85
194.65
196.47
195.17
201,600
May 21, 2026
193.00
195.00
192.73
194.93
193.64
186,900
May 20, 2026
193.28
194.20
192.45
192.92
191.64
194,700
May 19, 2026
189.95
192.30
189.21
192.06
190.79
179,900
May 18, 2026
190.95
191.39
188.73
190.32
189.06
199,100
May 15, 2026
193.75
193.75
189.94
190.20
188.94
319,200
May 14, 2026
193.55
194.56
193.12
194.56
193.27
152,000
May 13, 2026
194.61
194.61
192.30
193.52
192.24
229,700
May 12, 2026
195.34
196.49
194.25
195.91
194.61
168,200
May 11, 2026
195.13
196.33
194.50
195.62
194.32
156,000
May 8, 2026
196.36
196.81
193.81
193.90
192.61
232,800
May 7, 2026
197.90
197.90
195.10
195.44
194.14
243,200
May 6, 2026
200.49
200.49
197.60
198.05
196.74
220,200
May 5, 2026
201.20
202.33
200.45
200.54
199.21
162,500
May 4, 2026
200.31
202.49
199.31
200.51
199.18
209,900
May 1, 2026
202.50
204.30
201.06
201.12
199.79
169,300
Apr 30, 2026
198.46
202.61
198.46
202.49
201.15
296,200
Apr 29, 2026
199.69
200.22
197.18
197.60
196.29
171,100
Apr 28, 2026
200.86
201.28
199.55
200.26
198.93
116,800
Apr 27, 2026
200.53
201.31
200.03
200.11
198.78
157,700
Apr 24, 2026
199.30
200.43
198.37
199.84
198.52
217,900
Apr 23, 2026
195.97
199.85
195.97
199.69
198.37
257,800
Apr 22, 2026
195.79
197.28
193.67
194.34
193.05
222,700
Apr 21, 2026
198.69
198.69
194.37
194.44
193.15
211,700
Apr 20, 2026
199.62
200.52
197.71
198.05
196.74
177,000
Apr 17, 2026
200.40
200.40
197.60
199.70
198.38
249,700
Apr 16, 2026
199.21
200.65
198.46
200.51
199.18
238,600
Apr 15, 2026
200.41
200.41
198.60
199.25
197.93
201,400
Apr 14, 2026
200.47
201.25
198.49
200.91
199.58
298,800
Apr 13, 2026
202.22
202.55
199.29
200.25
198.92
202,600
Apr 10, 2026
203.31
204.89
202.47
202.89
201.55
163,400
Apr 9, 2026
201.76
205.85
201.76
203.63
202.28
183,600
Apr 8, 2026
200.39
202.09
198.84
202.09
200.75
170,500
Apr 7, 2026
198.88
200.57
198.88
199.98
198.65
143,000
Apr 6, 2026
199.42
200.68
199.19
199.40
198.08
161,600
Apr 2, 2026
198.63
200.99
198.48
200.14
198.81
225,400
Apr 1, 2026
197.75
199.76
197.61
198.97
197.65
320,500
Mar 31, 2026
197.79
198.14
195.44
198.14
196.83
439,800
Mar 30, 2026
198.87
199.86
197.50
198.11
196.80
291,100
Mar 27, 2026
196.07
198.88
195.79
196.88
195.58
310,100
Mar 26, 2026
195.34
196.55
194.51
195.92
194.62
372,800
Mar 25, 2026
196.30
197.11
195.38
195.48
194.18
297,500
Mar 24, 2026
1.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
192.70
196.70
192.14
194.89
193.60
380,100
Mar 23, 2026
195.01
196.56
193.74
194.78
192.22
447,600
Mar 20, 2026
200.42
201.08
191.87
192.75
190.22
507,400
Mar 19, 2026
200.88
202.14
198.69
200.77
198.13
316,400
Mar 18, 2026
202.80
203.16
201.48
201.48
198.83
355,700
Mar 17, 2026
204.79
205.25
202.99
203.11
200.44
278,500
Mar 16, 2026
204.38
204.79
202.55
203.71
201.03
330,200
Mar 13, 2026
202.07
203.93
202.07
202.59
199.93
277,500
Mar 12, 2026
198.40
202.87
198.40
200.63
197.99
227,100
Mar 11, 2026
200.64
200.64
198.55
199.30
196.68
202,600
Mar 10, 2026
201.38
202.95
200.66
200.84
198.20
289,400
Mar 9, 2026
200.80
202.56
198.70
202.12
199.46
250,000
Mar 6, 2026
201.22
202.54
199.98
201.60
198.95
224,400
Mar 5, 2026
202.86
202.86
200.71
202.48
199.82
318,900
Mar 4, 2026
203.28
204.74
201.94
204.13
201.45
300,600
Mar 3, 2026
201.44
204.72
198.45
203.22
200.55
447,500
Mar 2, 2026
204.43
205.95
204.35
204.47
201.78
436,200
Feb 27, 2026
203.61
206.10
203.50
205.87
203.16
317,600
Feb 26, 2026
203.97
204.66
202.65
203.78
201.10
243,100
Feb 25, 2026
203.97
204.81
201.24
204.55
201.86
284,300
Feb 24, 2026
201.64
203.89
200.00
203.79
201.11
267,000
Feb 23, 2026
200.56
202.92
200.38
201.69
199.04
242,100
Feb 20, 2026
200.24
200.86
198.41
200.31
197.68
130,800
Feb 19, 2026
198.11
199.70
198.02
199.51
196.89
157,900
Feb 18, 2026
200.89
201.18
197.17
197.39
194.80
264,800
Feb 17, 2026
202.34
203.50
200.33
200.87
198.23
372,700
Feb 13, 2026
195.94
201.63
195.82
201.32
198.67
417,200
Feb 12, 2026
193.89
197.95
193.82
196.13
193.55
346,800
Feb 11, 2026
192.44
193.32
191.41
193.23
190.69
309,200
Feb 10, 2026
189.78
193.00
189.11
191.63
189.11
249,600
Feb 9, 2026
188.16
189.06
186.99
188.70
186.22
308,500
Feb 6, 2026
189.03
190.30
186.78
188.11
185.64
212,500
Feb 5, 2026
187.46
188.11
186.10
187.11
184.65
257,600
Feb 4, 2026
188.87
189.46
186.63
186.96
184.50
276,100
Feb 3, 2026
185.43
188.58
185.43
187.94
185.47
241,700
Feb 2, 2026
188.07
188.77
184.93
185.22
182.79
379,100
Jan 30, 2026
188.02
188.53
185.90
187.99
185.52
289,600
Jan 29, 2026
189.14
190.18
187.30
188.34
185.87
273,000
Jan 28, 2026
189.14
189.73
187.60
188.28
185.81
245,800
Jan 27, 2026
186.17
189.19
185.55
188.64
186.16
278,900
Jan 26, 2026
185.72
187.71
185.72
186.35
183.90
270,000
Jan 23, 2026
185.98
186.01
184.15
185.14
182.71
335,300
Jan 22, 2026
187.87
188.31
185.54
186.01
183.57
411,400
Jan 21, 2026
188.09
188.19
185.76
187.21
184.75
445,600
Jan 20, 2026
187.49
188.44
186.17
186.71
184.26
280,300
Jan 16, 2026
187.70
189.21
186.78
188.76
186.28
412,900
Jan 15, 2026
188.51
190.62
188.51
189.71
187.22
333,300
Jan 14, 2026
186.12
188.27
186.12
187.64
185.17
186,700
Jan 13, 2026
185.28
186.77
184.58
186.37
183.92
182,200
Jan 12, 2026
184.42
185.76
184.13
185.21
182.78
299,700
Jan 9, 2026
184.92
186.68
184.81
184.95
182.52
199,900
Jan 8, 2026
181.93
183.92
181.90
182.68
180.28
177,800
Jan 7, 2026
186.60
186.60
181.60
182.18
179.79
276,200
Jan 6, 2026
185.75
186.55
184.70
186.42
183.97
326,500
Jan 5, 2026
187.36
187.68
182.69
185.45
183.01
506,800
Jan 2, 2026
185.62
188.07
184.96
187.22
184.76
239,100
Dec 31, 2025
186.32
186.32
184.98
185.04
182.61
214,000
Dec 30, 2025
186.08
186.52
185.70
186.21
183.76
186,500
Dec 29, 2025
185.59
186.83
185.59
185.84
183.40
201,200
Dec 26, 2025
185.70
185.93
184.93
185.51
183.07
115,800
Dec 24, 2025
185.00
185.93
184.68
185.74
183.30
108,300
Dec 23, 2025
184.11
185.53
184.11
184.84
182.41
195,500
Dec 22, 2025
183.66
184.59
182.55
184.46
182.04
235,600
Dec 19, 2025
185.89
186.68
183.49
183.50
181.09
267,000
Dec 18, 2025
185.31
186.92
185.06
185.98
183.54
294,000
Dec 17, 2025
1.363
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
185.72
185.83
183.34
184.06
181.64
159,700
Dec 16, 2025
187.40
187.92
185.64
186.90
183.10
251,900
Dec 15, 2025
187.11
187.76
185.97
187.52
183.71
206,800
Dec 12, 2025
187.50
188.26
185.73
186.01
182.23
171,000
Dec 11, 2025
185.53
187.30
185.47
187.04
183.24
158,500
Dec 10, 2025
185.86
185.95
184.22
185.46
181.69
328,900
Dec 9, 2025
186.06
187.45
185.57
185.64
181.86
177,500
Dec 8, 2025
188.31
188.31
185.28
185.63
181.85
353,900
Dec 5, 2025
189.38
189.74
187.79
187.79
183.97
192,400
Dec 4, 2025
189.86
191.03
189.16
189.73
185.87
172,100
Dec 3, 2025
190.88
191.06
189.20
189.92
186.06
195,200
Dec 2, 2025
192.84
192.84
190.35
190.50
186.63
185,400
Dec 1, 2025
195.15
195.15
191.89
191.98
188.08
195,000
Nov 28, 2025
195.42
196.56
195.22
196.45
192.45
72,700
Nov 26, 2025
193.39
195.29
193.39
194.98
191.01
201,900
Nov 25, 2025
193.51
193.97
191.80
192.57
188.65
159,700
Nov 24, 2025
191.23
193.63
190.20
193.19
189.26
196,000
Nov 21, 2025
191.45
191.81
189.55
190.96
187.08
153,200
Nov 20, 2025
193.21
194.39
190.51
190.70
186.82
141,700
Nov 19, 2025
193.16
193.84
191.33
191.76
187.86
131,400
Nov 18, 2025
193.97
194.88
193.08
193.08
189.15
171,400
Nov 17, 2025
192.53
194.52
192.43
193.82
189.88
258,600
Nov 14, 2025
191.64
193.65
191.25
192.35
188.44
140,100
Nov 13, 2025
194.11
194.37
192.07
192.27
188.36
109,000
Nov 12, 2025
194.71
195.04
193.87
194.88
190.92
108,700
Nov 11, 2025
194.41
195.14
193.44
194.43
190.48
131,800
Nov 10, 2025
195.00
195.67
192.70
194.39
190.44
142,000
Nov 7, 2025
190.98
194.47
190.98
194.47
190.51
233,700
Nov 6, 2025
192.42
193.63
191.75
191.85
187.95
165,500
Nov 5, 2025
192.24
193.52
191.88
192.73
188.81
147,100
Nov 4, 2025
192.86
193.00
191.51
192.46
188.55
129,400
Nov 3, 2025
192.92
193.65
190.93
193.29
189.36
259,400
Oct 31, 2025
193.88
193.96
192.02
193.06
189.13
152,300
Oct 30, 2025
194.95
196.81
194.27
194.31
190.36
104,800
Oct 29, 2025
195.51
196.50
194.43
195.37
191.40
167,400
Oct 28, 2025
199.38
199.38
195.20
195.43
191.46
191,500
Oct 27, 2025
198.40
198.79
196.29
198.63
194.59
273,900
Oct 24, 2025
197.17
198.98
196.77
198.11
194.08
154,000
Oct 23, 2025
197.20
197.20
194.66
195.65
191.67
162,200
Oct 22, 2025
196.53
196.80
194.69
195.67
191.69
248,600
Oct 21, 2025
199.00
199.18
195.56
196.44
192.44
193,400
Oct 20, 2025
200.18
200.58
198.00
198.78
194.74
278,800
Oct 17, 2025
199.60
199.99
197.77
198.69
194.65
156,500
Oct 16, 2025
202.15
203.15
199.31
199.33
195.28
177,600
Oct 15, 2025
200.12
202.08
199.79
201.45
197.35
235,500
Oct 14, 2025
196.92
199.66
196.62
198.99
194.94
135,900
Oct 13, 2025
196.01
198.15
196.01
197.28
193.27
134,000
Oct 10, 2025
196.94
198.18
195.34
195.50
191.52
178,300
Oct 9, 2025
197.53
198.07
195.95
196.45
192.45
123,000
Oct 8, 2025
196.82
197.11
195.37
196.94
192.93
159,900
Oct 7, 2025
195.55
196.30
194.90
195.50
191.52
146,800
Oct 6, 2025
193.77
194.85
192.83
194.75
190.79
276,700
Oct 3, 2025
191.31
194.45
191.09
192.83
188.91
144,000
Oct 2, 2025
190.62
190.80
189.25
190.80
186.92
158,100
Oct 1, 2025
189.62
191.36
189.50
190.89
187.01
126,200
Sep 30, 2025
188.93
189.93
188.00
189.41
185.56
105,700
Sep 29, 2025
188.58
189.25
187.04
188.91
185.07
165,600
Sep 26, 2025
186.14
188.36
186.06
188.25
184.42
160,800
Sep 25, 2025
186.84
187.44
185.57
185.61
181.84
153,400
Sep 24, 2025
1.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2025
186.69
187.80
186.06
187.40
183.59
138,900
Sep 23, 2025
186.20
187.82
185.92
187.51
182.49
166,400
Sep 22, 2025
184.72
186.93
184.38
186.50
181.51
153,700
Sep 19, 2025
183.92
185.46
183.13
184.91
179.96
90,800
Sep 18, 2025
182.97
184.40
182.00
183.36
178.46
162,100
Sep 17, 2025
183.69
184.36
182.62
183.08
178.18
115,500
Sep 16, 2025
185.54
185.54
182.42
182.50
177.62
199,900
Sep 15, 2025
185.49
186.53
185.37
185.75
180.78
376,000
Sep 12, 2025
183.99
185.65
183.66
185.17
180.22
149,800
Sep 11, 2025
183.31
184.38
182.96
184.29
179.36
161,500
Sep 10, 2025
181.02
183.49
181.02
183.20
178.30
237,400
Sep 9, 2025
179.07
180.90
178.90
180.42
175.59
113,400
Sep 8, 2025
181.21
181.21
178.51
179.16
174.37
245,700
Sep 5, 2025
182.07
182.35
179.60
181.07
176.23
180,000
