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

Date Range:

Date	Open	Close	Adj Close	High	Low
November 07, 2025	97.53	97.53	97.53	97.53	97.53
November 06, 2025	96.2	96.2	96.2	96.2	96.2
November 05, 2025	96.67	96.67	96.67	96.67	96.67
November 04, 2025	96.52	96.52	96.52	96.52	96.52
November 03, 2025	96.92	96.92	96.92	96.92	96.92
October 31, 2025	96.82	96.82	96.82	96.82	96.82
October 30, 2025	97.51	97.51	97.51	97.51	97.51
October 29, 2025	97.96	97.96	97.96	97.96	97.96
October 28, 2025	98.02	98.02	98.02	98.02	98.02
October 27, 2025	99.64	99.64	99.64	99.64	99.64
October 24, 2025	99.4	99.4	99.4	99.4	99.4
October 23, 2025	98.17	98.17	98.17	98.17	98.17
October 22, 2025	98.18	98.18	98.18	98.18	98.18
October 21, 2025	98.53	98.53	98.53	98.53	98.53
October 20, 2025	99.68	99.68	99.68	99.68	99.68
October 17, 2025	99.66	99.66	99.66	99.66	99.66
October 16, 2025	101.02	101.02	101.02	101.02	101.02
October 15, 2025	101.02	101.02	101.02	101.02	101.02
October 14, 2025	99.79	99.79	99.79	99.79	99.79
October 13, 2025	98.94	98.94	98.94	98.94	98.94
October 10, 2025	98.08	98.08	98.08	98.08	98.08
October 09, 2025	98.53	98.53	98.53	98.53	98.53
October 08, 2025	98.76	98.76	98.76	98.76	98.76
October 07, 2025	98.06	98.06	98.06	98.06	98.06
October 06, 2025	97.67	97.67	97.67	97.67	97.67
October 03, 2025	95.7	95.7	95.7	95.7	95.7
October 02, 2025	95.7	95.7	95.7	95.7	95.7
October 01, 2025	95.82	95.82	95.82	95.82	95.82
September 30, 2025	95.01	95.01	95.01	95.01	95.01
September 29, 2025	94.8	94.8	94.8	94.8	94.8
September 26, 2025	94.48	94.48	94.48	94.48	94.48
September 25, 2025	93.09	93.09	93.09	93.09	93.09
September 24, 2025	94.03	94.03	94.03	94.03	94.03
September 23, 2025	94.1	94.1	94.1	94.1	94.1
September 22, 2025	93.59	93.59	93.59	93.59	93.59
September 19, 2025	92.73	92.73	92.73	92.73	92.73
September 18, 2025	91.98	91.98	91.98	91.98	91.98
September 17, 2025	91.82	91.82	91.82	91.82	91.82
September 16, 2025	91.54	91.54	91.54	91.54	91.54
September 15, 2025	93.15	93.15	93.15	93.15	93.15
September 12, 2025	92.92	92.92	92.92	92.92	92.92
September 11, 2025	92.44	92.44	92.44	92.44	92.44
September 10, 2025	91.94	91.94	91.94	91.94	91.94
September 09, 2025	90.5	90.5	90.5	90.5	90.5
September 08, 2025	89.84	89.84	89.84	89.84	89.84
September 05, 2025	90.83	90.83	90.83	90.83	90.83
September 04, 2025	91.03	91.03	91.03	91.03	91.03
September 03, 2025	91.13	91.13	91.13	91.13	91.13
September 02, 2025	91.32	91.32	91.32	91.32	91.32
August 29, 2025	91.7	91.7	91.7	91.7	91.7
August 28, 2025	92.05	92.05	92.05	92.05	92.05
August 27, 2025	92.7	92.7	92.7	92.7	92.7
August 26, 2025	92.59	92.59	92.59	92.59	92.59
August 25, 2025	92.35	92.35	92.35	92.35	92.35
August 22, 2025	93.41	93.41	93.41	93.41	93.41
August 21, 2025	92.81	92.81	92.81	92.81	92.81
August 20, 2025	93.42	93.42	93.42	93.42	93.42
August 19, 2025	93.34	93.34	93.34	93.34	93.34
August 18, 2025	92.46	92.46	92.46	92.46	92.46
August 15, 2025	92.89	92.89	92.89	92.89	92.89

Vanguard Utilities Index Fund Admiral Shs (VUIAX) NASDAQ