Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
171.49
-3.42 (-1.96%)
Aug 1, 2025, 4:00 PM - Market closed
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 172.78 | 173.23 | 170.83 | 171.49 | 171.49 | -1.96% | 358,185 |
| Jul 31, 2025 | 176.86 | 176.86 | 174.38 | 174.91 | 174.91 | 1.98% | 762,348 |
| Jul 30, 2025 | 171.70 | 172.61 | 170.84 | 171.51 | 171.51 | 0.30% | 115,380 |
| Jul 29, 2025 | 172.85 | 172.89 | 171.00 | 171.00 | 171.00 | -0.86% | 186,514 |
| Jul 28, 2025 | 172.89 | 173.39 | 172.03 | 172.48 | 172.48 | -0.21% | 308,591 |
| Jul 25, 2025 | 173.40 | 173.82 | 172.71 | 172.85 | 172.85 | -0.58% | 209,149 |
| Jul 24, 2025 | 175.51 | 175.95 | 173.84 | 173.86 | 173.86 | 0.12% | 1,064,768 |
| Jul 23, 2025 | 172.75 | 173.70 | 172.36 | 173.65 | 173.65 | 0.59% | 165,054 |
| Jul 22, 2025 | 173.26 | 173.26 | 171.66 | 172.64 | 172.64 | 0.06% | 267,343 |
| Jul 21, 2025 | 171.43 | 173.02 | 171.43 | 172.53 | 172.53 | 1.26% | 146,730 |
| Jul 18, 2025 | 170.92 | 170.92 | 169.20 | 170.38 | 170.38 | 0.01% | 726,288 |
| Jul 17, 2025 | 169.47 | 170.69 | 169.28 | 170.37 | 170.37 | 0.42% | 137,609 |
| Jul 16, 2025 | 170.01 | 170.09 | 168.62 | 169.65 | 169.65 | 0.20% | 133,320 |
| Jul 15, 2025 | 171.16 | 171.49 | 169.23 | 169.31 | 169.31 | -0.74% | 130,978 |
| Jul 14, 2025 | 169.08 | 170.80 | 169.08 | 170.58 | 170.58 | 0.93% | 141,413 |
| Jul 11, 2025 | 169.32 | 169.46 | 168.21 | 169.00 | 169.00 | -0.49% | 76,105 |
| Jul 10, 2025 | 169.73 | 170.09 | 168.84 | 169.84 | 169.84 | -0.13% | 139,258 |
| Jul 9, 2025 | 169.33 | 170.89 | 169.11 | 170.06 | 170.06 | 0.53% | 128,605 |
| Jul 8, 2025 | 169.90 | 170.04 | 168.25 | 169.17 | 169.17 | -0.24% | 107,048 |
| Jul 7, 2025 | 170.48 | 170.90 | 169.20 | 169.58 | 169.58 | -0.74% | 121,913 |
| Jul 3, 2025 | 171.01 | 171.29 | 170.35 | 170.84 | 170.84 | 0.58% | 97,594 |
| Jul 2, 2025 | 169.39 | 170.20 | 169.30 | 169.85 | 169.85 | 0.09% | 243,606 |
| Jul 1, 2025 | 170.52 | 171.03 | 169.10 | 169.70 | 169.70 | -0.78% | 188,983 |
| Jun 30, 2025 | 171.74 | 171.74 | 170.08 | 171.03 | 171.03 | 0.64% | 182,319 |
| Jun 27, 2025 | 168.10 | 170.09 | 167.69 | 169.95 | 169.95 | 1.29% | 215,863 |
| Jun 26, 2025 | 166.33 | 167.92 | 165.79 | 167.79 | 167.79 | 1.16% | 103,667 |
| Jun 25, 2025 | 166.26 | 167.13 | 165.61 | 165.87 | 165.49 | -0.10% | 107,524 |
| Jun 24, 2025 | 164.80 | 166.32 | 164.70 | 166.04 | 165.66 | 1.44% | 106,471 |
| Jun 23, 2025 | 161.81 | 163.76 | 160.74 | 163.69 | 163.32 | 1.06% | 184,466 |
| Jun 20, 2025 | 164.82 | 165.36 | 161.55 | 161.98 | 161.61 | -1.18% | 238,459 |
| Jun 18, 2025 | 164.38 | 165.23 | 163.80 | 163.91 | 163.54 | -0.08% | 235,365 |
| Jun 17, 2025 | 164.89 | 165.32 | 163.89 | 164.04 | 163.67 | -0.86% | 140,790 |
| Jun 16, 2025 | 163.94 | 165.68 | 163.94 | 165.47 | 165.09 | 1.87% | 292,233 |
| Jun 13, 2025 | 162.35 | 164.25 | 162.26 | 162.44 | 162.07 | -0.98% | 153,441 |
| Jun 12, 2025 | 164.67 | 164.88 | 163.79 | 164.04 | 163.67 | -0.75% | 130,166 |
| Jun 11, 2025 | 166.74 | 166.82 | 165.00 | 165.28 | 164.90 | -0.52% | 311,696 |
| Jun 10, 2025 | 164.67 | 166.26 | 164.37 | 166.14 | 165.76 | 1.26% | 854,012 |
| Jun 9, 2025 | 164.27 | 165.01 | 164.08 | 164.08 | 163.71 | 0.07% | 573,557 |
| Jun 6, 2025 | 163.00 | 164.17 | 162.92 | 163.96 | 163.59 | 1.63% | 127,812 |
| Jun 5, 2025 | 162.32 | 163.00 | 160.88 | 161.33 | 160.96 | -0.01% | 171,511 |
| Jun 4, 2025 | 160.06 | 161.60 | 160.06 | 161.35 | 160.98 | 1.06% | 153,335 |
| Jun 3, 2025 | 159.86 | 160.55 | 158.89 | 159.66 | 159.30 | -0.42% | 190,206 |
| Jun 2, 2025 | 158.11 | 160.54 | 157.77 | 160.33 | 159.97 | 0.61% | 436,050 |
| May 30, 2025 | 158.26 | 159.70 | 156.90 | 159.36 | 159.00 | 0.43% | 238,776 |
| May 29, 2025 | 160.54 | 160.57 | 157.72 | 158.68 | 158.32 | -0.43% | 83,575 |
| May 28, 2025 | 159.76 | 160.71 | 159.22 | 159.36 | 159.00 | -0.23% | 95,889 |
| May 27, 2025 | 158.33 | 159.89 | 157.96 | 159.73 | 159.37 | 1.90% | 120,770 |
| May 23, 2025 | 155.99 | 157.45 | 155.92 | 156.75 | 156.39 | -0.63% | 232,439 |
| May 22, 2025 | 158.15 | 159.64 | 157.74 | 157.74 | 157.38 | 0.07% | 123,607 |
| May 21, 2025 | 157.08 | 160.40 | 157.08 | 157.63 | 157.27 | -0.41% | 75,648 |