Vanguard Utilities Index Fund Admiral Shs - VUIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	100.52	100.52	100.52	100.52	100.52
February 19, 2026	100.12	100.12	100.12	100.12	100.12
February 18, 2026	99.08	99.08	99.08	99.08	99.08
February 17, 2026	100.75	100.75	100.75	100.75	100.75
February 13, 2026	101	101	101	101	101
February 12, 2026	98.37	98.37	98.37	98.37	98.37
February 11, 2026	96.93	96.93	96.93	96.93	96.93
February 10, 2026	96.18	96.18	96.18	96.18	96.18
February 09, 2026	94.71	94.71	94.71	94.71	94.71
February 06, 2026	94.42	94.42	94.42	94.42	94.42
February 05, 2026	93.87	93.87	93.87	93.87	93.87
February 04, 2026	93.8	93.8	93.8	93.8	93.8
February 03, 2026	94.31	94.31	94.31	94.31	94.31
February 02, 2026	92.9	92.9	92.9	92.9	92.9
January 30, 2026	94.3	94.3	94.3	94.3	94.3
January 29, 2026	94.54	94.54	94.54	94.54	94.54
January 28, 2026	94.49	94.49	94.49	94.49	94.49
January 27, 2026	94.68	94.68	94.68	94.68	94.68
January 26, 2026	93.52	93.52	93.52	93.52	93.52
January 23, 2026	92.88	92.88	92.88	92.88	92.88
January 22, 2026	93.35	93.35	93.35	93.35	93.35
January 21, 2026	93.96	93.96	93.96	93.96	93.96
January 20, 2026	93.66	93.66	93.66	93.66	93.66
January 16, 2026	94.69	94.69	94.69	94.69	94.69
January 15, 2026	95.2	95.2	95.2	95.2	95.2
January 14, 2026	94.17	94.17	94.17	94.17	94.17
January 13, 2026	93.49	93.49	93.49	93.49	93.49
January 12, 2026	92.96	92.96	92.96	92.96	92.96
January 09, 2026	92.78	92.78	92.78	92.78	92.78
January 08, 2026	91.64	91.64	91.64	91.64	91.64
January 07, 2026	91.39	91.39	91.39	91.39	91.39
January 06, 2026	93	93	93	93	93
January 05, 2026	93	93	93	93	93
January 02, 2026	93.96	93.96	93.96	93.96	93.96
December 31, 2025	92.8	92.8	92.8	92.8	92.8
December 30, 2025	93.38	93.38	93.38	93.38	93.38
December 29, 2025	93.25	93.25	93.25	93.25	93.25
December 26, 2025	93.09	93.09	93.09	93.09	93.09
December 24, 2025	93.26	93.26	93.26	93.26	93.26
December 23, 2025	92.53	92.53	92.53	92.53	92.53
December 22, 2025	92.53	92.53	92.53	92.53	92.53
December 19, 2025	92.08	92.08	92.08	92.08	92.08
December 18, 2025	93.3	93.3	93.3	93.3	93.3
December 17, 2025	92.34	92.34	92.34	92.34	92.34
December 16, 2025	93.76	93.76	93.08	93.76	93.76
December 15, 2025	94.05	94.05	93.37	94.05	94.05
December 12, 2025	93.3	93.3	92.62	93.3	93.3
December 11, 2025	93.82	93.82	93.14	93.82	93.82
December 10, 2025	93.07	93.07	92.4	93.07	93.07
December 09, 2025	93.11	93.11	93.11	93.11	93.11
December 08, 2025	94.25	94.25	94.25	94.25	94.25
December 05, 2025	94.25	94.25	94.25	94.25	94.25
December 04, 2025	95.14	95.14	95.14	95.14	95.14
December 03, 2025	95.3	95.3	95.3	95.3	95.3
December 02, 2025	95.58	95.58	95.58	95.58	95.58
December 01, 2025	98.56	98.56	98.56	98.56	98.56
November 28, 2025	98.56	98.56	98.56	98.56	98.56
November 26, 2025	97.85	97.85	97.85	97.85	97.85
November 25, 2025	96.61	96.61	96.61	96.61	96.61
November 24, 2025	96.9	96.9	96.9	96.9	96.9

Vanguard Utilities Index Fund Admiral Shs (VUIAX) NASDAQ