Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
151.83
+0.58 (0.38%)
May 5, 2025, 4:00 PM EDT - Market closed

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025149.79152.14149.75151.47151.470.15%80,875
May 2, 2025149.59151.98149.29151.25151.252.02%167,145
May 1, 2025149.73149.91147.83148.25148.251.06%146,451
Apr 30, 2025145.17147.05143.40146.69146.69-0.49%165,281
Apr 29, 2025145.94147.61145.67147.41147.410.67%72,355
Apr 28, 2025146.52147.26145.02146.43146.430.36%135,659
Apr 25, 2025146.48146.76144.98145.91145.910.75%123,371
Apr 24, 2025141.64144.99141.64144.82144.822.08%112,791
Apr 23, 2025142.58144.21141.14141.87141.872.09%182,300
Apr 22, 2025136.52139.79136.52138.97138.972.47%236,534
Apr 21, 2025137.22137.70134.54135.62135.62-2.28%225,481
Apr 17, 2025138.71139.76137.60138.78138.780.46%396,225
Apr 16, 2025139.81140.77136.90138.14138.14-2.43%372,940
Apr 15, 2025142.16143.01141.04141.58141.58-0.18%219,265
Apr 14, 2025143.44143.80140.83141.83141.830.32%318,923
Apr 11, 2025139.71141.56138.75141.38141.380.91%469,910
Apr 10, 2025143.59143.72137.00140.11140.11-3.87%422,010
Apr 9, 2025132.20146.20131.34145.75145.759.49%974,670
Apr 8, 2025139.68139.96131.54133.12133.12-1.42%483,249
Apr 7, 2025129.67140.35129.33135.04135.040.45%1,752,983
Apr 4, 2025138.29139.53134.43134.43134.43-5.46%985,597
Apr 3, 2025144.29145.16142.11142.20142.20-4.91%385,087
Apr 2, 2025147.55150.71147.55149.54149.540.11%141,924
Apr 1, 2025147.83150.35147.54149.38149.380.67%245,976
Mar 31, 2025146.32148.75145.00148.39148.390.20%253,818
Mar 28, 2025152.17152.43147.71148.10148.10-3.05%184,688
Mar 27, 2025153.21154.34152.61152.76152.76-0.75%87,502
Mar 26, 2025155.62156.18153.58153.91153.91-1.31%108,895
Mar 25, 2025155.02156.32154.69155.95155.950.90%86,524
Mar 24, 2025154.04154.76153.60154.56154.181.85%134,977
Mar 21, 2025149.38151.94149.38151.76151.390.85%120,499
Mar 20, 2025150.11152.52149.46150.48150.11-0.21%123,372
Mar 19, 2025149.34152.05149.01150.79150.421.26%114,247
Mar 18, 2025150.82150.82147.48148.92148.56-1.64%149,249
Mar 17, 2025150.50152.15150.39151.40151.030.54%341,738
Mar 14, 2025148.96150.81148.52150.58150.211.93%156,648
Mar 13, 2025151.11151.30147.37147.73147.37-2.41%183,288
Mar 12, 2025152.33152.79149.41151.38151.010.89%243,544
Mar 11, 2025150.32152.16148.55150.04149.67-1.02%438,766
Mar 10, 2025154.17154.43150.64151.58151.21-3.29%424,196
Mar 7, 2025155.38157.44153.30156.74156.360.40%160,356
Mar 6, 2025157.43159.01155.47156.12155.74-1.91%151,748
Mar 5, 2025156.87159.57156.11159.16158.771.45%190,375
Mar 4, 2025156.96158.85154.85156.88156.50-0.79%784,992
Mar 3, 2025161.02162.18157.33158.13157.74-1.26%196,028
Feb 28, 2025158.24160.46156.92160.14159.751.23%222,246
Feb 27, 2025161.27161.72158.00158.20157.81-1.29%212,365
Feb 26, 2025160.35162.07159.88160.27159.880.06%169,986
Feb 25, 2025162.31162.63158.81160.17159.78-1.45%314,307
Feb 24, 2025163.75163.95161.79162.53162.13-0.23%249,198