The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Vangrd Utilities E.T.F.

  • VPU
  • NYSE
  • Latest 89.98
  • Currency US$
  • Change -1.50
  • Percent Change -1.64 %
  • Volume 144,032
  • Thu Jul 31, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 89.98 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 91.40 89.96 91.08 89.98 144,032
Jul 30 93.16 91.08 92.92 91.48 169,005
Jul 29 94.06 92.82 94.06 92.86 134,209
Jul 28 93.87 92.38 92.50 93.78 574,155
Jul 25 93.38 92.40 93.26 92.51 122,274
Jul 24 93.48 92.84 93.02 93.26 67,375
Jul 23 93.40 92.85 93.09 93.02 89,875
Jul 22 93.51 93.08 93.31 93.08 79,145
Jul 21 93.47 92.75 93.24 93.19 197,369
Jul 18 93.37 92.16 92.45 93.36 62,044
Jul 17 93.36 92.31 93.10 92.31 65,900
Jul 16 93.33 92.47 93.17 93.22 69,247
Jul 15 93.26 92.55 92.55 93.02 103,555
Jul 14 93.89 92.60 93.89 92.64 143,971
Jul 11 94.44 93.52 94.36 93.67 117,926
Jul 10 94.39 93.53 93.53 94.32 168,405
Jul 9 94.26 93.40 94.12 93.84 189,176
Jul 8 94.11 93.30 93.30 94.05 142,087
Jul 7 93.78 92.98 92.98 93.39 313,829
Jul 3 93.75 92.66 93.60 93.09 151,329
Jul 2 95.82 93.76 95.82 93.98 193,002
Jul 1 96.71 95.83 96.71 95.83 124,936
Jun 30 96.82 95.66 95.89 96.70 729,920
Jun 27 96.08 95.19 95.48 95.92 121,525
Jun 26 95.55 95.10 95.26 95.53 84,772
Jun 25 95.39 94.51 94.81 95.35 118,853
Jun 24 95.20 94.60 94.71 94.85 119,784
Jun 23 95.41 94.19 95.41 94.59 183,980
Jun 20 96.31 95.54 96.08 95.58 88,371
Jun 19 96.27 95.47 95.49 96.12 102,186