Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
190.80
+0.78 (0.41%)
Oct 29, 2025, 4:00 PM EDT - Market closed

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025190.28190.90189.30190.80190.800.41%94,569
Oct 28, 2025190.62190.84189.91190.02190.02-0.27%99,187
Oct 27, 2025189.08190.80189.06190.54190.541.82%82,207
Oct 24, 2025186.92188.08186.80187.14187.140.95%103,244
Oct 23, 2025186.08186.70185.37185.37185.37-0.09%51,044
Oct 22, 2025186.44186.93184.20185.54185.54-0.89%153,151
Oct 21, 2025187.67187.76185.79187.20187.20-0.24%172,053
Oct 20, 2025186.25187.86186.25187.65187.651.35%207,418
Oct 17, 2025183.59185.46183.30185.15185.150.38%95,274
Oct 16, 2025186.73187.98183.35184.45184.45-0.93%134,772
Oct 15, 2025185.47187.19184.42186.18186.181.07%269,937
Oct 14, 2025181.71185.02180.90184.20184.200.58%209,799
Oct 13, 2025182.03183.31181.78183.14183.141.60%551,204
Oct 10, 2025184.60185.53180.12180.26180.26-2.35%343,367
Oct 9, 2025184.74184.86183.61184.59184.59-0.18%167,399
Oct 8, 2025185.29185.50184.50184.92184.92-0.02%141,529
Oct 7, 2025186.13186.54184.74184.96184.96-0.80%242,511
Oct 6, 2025185.23186.66183.74186.45186.450.57%258,412
Oct 3, 2025186.03186.41184.96185.40185.40-0.39%181,752
Oct 2, 2025186.11186.37184.73186.13186.130.25%253,880
Oct 1, 2025185.97186.52185.06185.67185.67-1.10%253,932
Sep 30, 2025188.20188.20186.60187.73187.73-0.46%379,097
Sep 29, 2025189.42190.11188.26188.60188.600.13%381,882
Sep 26, 2025187.98188.69187.27188.35188.350.43%603,543
Sep 25, 2025187.04188.25186.10187.55187.55-0.54%142,472
Sep 24, 2025190.29190.29188.00188.56188.56-0.96%136,903
Sep 23, 2025191.83192.03190.15190.39189.93-0.44%170,608
Sep 22, 2025192.26192.68191.13191.23190.77-0.49%221,841
Sep 19, 2025192.56192.75191.24192.17191.710.17%208,652
Sep 18, 2025192.06192.83191.34191.85191.390.26%130,530
Sep 17, 2025191.30191.95189.89191.36190.900.14%173,331
Sep 16, 2025191.14191.37189.87191.10190.64-0.02%162,454
Sep 15, 2025189.11191.29189.11191.14190.681.64%297,818
Sep 12, 2025187.67188.36187.05188.05187.600.26%246,321
Sep 11, 2025186.25188.09185.45187.56187.110.90%270,113
Sep 10, 2025187.46187.46185.64185.88185.43-0.91%147,822
Sep 9, 2025186.20187.63185.95187.58187.130.85%110,913
Sep 8, 2025185.47186.63185.47186.00185.550.11%167,379
Sep 5, 2025185.38186.53184.47185.80185.350.56%153,270
Sep 4, 2025184.01184.84183.41184.76184.320.75%96,716
Sep 3, 2025182.39183.48182.26183.39182.952.08%208,602
Sep 2, 2025177.55179.68177.23179.66179.23-0.29%113,362
Aug 29, 2025179.84180.29179.11180.19179.76-0.11%152,929
Aug 28, 2025179.07180.50179.07180.39179.960.65%127,519
Aug 27, 2025178.64179.46178.34179.22178.790.10%157,952
Aug 26, 2025179.30179.30178.59179.04178.61-0.06%58,636
Aug 25, 2025178.75179.97178.45179.14178.710.35%153,304
Aug 22, 2025176.46179.33176.37178.51178.081.73%142,118
Aug 21, 2025175.46176.04174.79175.47175.05-0.20%108,723
Aug 20, 2025176.21176.35173.92175.83175.41-0.50%92,582