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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	92.89	92.89	92.89	92.89	92.89
August 14, 2025	93.2	93.2	93.2	93.2	93.2
August 13, 2025	93.84	93.84	93.84	93.84	93.84
August 12, 2025	93.61	93.61	93.61	93.61	93.61
August 11, 2025	93.13	93.13	93.13	93.13	93.13
August 08, 2025	93.42	93.42	93.42	93.42	93.42
August 07, 2025	93.78	93.78	93.78	93.78	93.78
August 06, 2025	92.87	92.87	92.87	92.87	92.87
August 05, 2025	93.7	93.7	93.7	93.7	93.7
August 04, 2025	94.63	94.63	94.63	94.63	94.63
August 01, 2025	93.01	93.01	93.01	93.01	93.01
July 31, 2025	92.91	92.91	92.91	92.91	92.91
July 30, 2025	92.35	92.35	92.35	92.35	92.35
July 29, 2025	91.71	91.71	91.71	91.71	91.71
July 28, 2025	90.72	90.72	90.72	90.72	90.72
July 25, 2025	91.64	91.64	91.64	91.64	91.64
July 24, 2025	91.39	91.39	91.39	91.39	91.39
July 23, 2025	91.54	91.54	91.54	91.54	91.54
July 22, 2025	92.19	92.19	92.19	92.19	92.19
July 21, 2025	91.07	91.07	91.07	91.07	91.07
July 18, 2025	90.84	90.84	90.84	90.84	90.84
July 17, 2025	89.27	89.27	89.27	89.27	89.27
July 16, 2025	88.97	88.97	88.97	88.97	88.97
July 15, 2025	88.89	88.89	88.89	88.89	88.89
July 14, 2025	89.74	89.74	89.74	89.74	89.74
July 11, 2025	89.36	89.36	89.36	89.36	89.36
July 10, 2025	89.47	89.47	89.47	89.47	89.47
July 09, 2025	88.82	88.82	88.82	88.82	88.82
July 08, 2025	87.96	87.96	87.96	87.96	87.96
July 07, 2025	88.88	88.88	88.88	88.88	88.88
July 03, 2025	88.76	88.76	88.76	88.76	88.76
July 02, 2025	88.09	88.09	88.09	88.09	88.09
July 01, 2025	88.83	88.83	88.83	88.83	88.83
June 30, 2025	88.55	88.55	88.55	88.55	88.55
June 27, 2025	88.23	88.23	88.23	88.23	88.23
June 26, 2025	88.02	88.02	88.02	88.02	88.02
June 25, 2025	87.9	87.9	87.9	87.9	87.9
June 24, 2025	88.84	88.84	88.84	88.84	88.84
June 23, 2025	88.84	88.84	88.84	88.84	88.84
June 20, 2025	87.72	87.72	87.72	87.72	87.72
June 18, 2025	87.55	87.55	87.55	87.55	87.55
June 17, 2025	87.29	87.29	87.29	87.29	87.29
June 16, 2025	87.94	87.94	87.94	87.94	87.94
June 13, 2025	88.35	88.35	88.35	88.35	88.35
June 12, 2025	88.9	88.9	88.9	88.9	88.9
June 11, 2025	87.88	87.88	87.88	87.88	87.88
June 10, 2025	87.74	87.74	87.74	87.74	87.74
June 09, 2025	87.51	87.51	87.51	87.51	87.51
June 06, 2025	87.98	87.98	87.98	87.98	87.98
June 05, 2025	87.62	87.62	87.62	87.62	87.62
June 04, 2025	87.76	87.76	87.76	87.76	87.76
June 03, 2025	89.27	89.27	89.27	89.27	89.27
June 02, 2025	89.07	89.07	89.07	89.07	89.07
May 30, 2025	88.86	88.86	88.86	88.86	88.86
May 29, 2025	87.97	87.97	87.97	87.97	87.97
May 28, 2025	87.32	87.32	87.32	87.32	87.32
May 27, 2025	88.59	88.59	88.59	88.59	88.59
May 23, 2025	87.88	87.88	87.88	87.88	87.88
May 22, 2025	86.86	86.86	86.86	86.86	86.86
May 21, 2025	88.04	88.04	88.04	88.04	88.04

Vanguard Utilities Index Fund Admiral Shs (VUIAX) NASDAQ