Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
153.03
-0.09 (-0.06%)
Nov 22, 2024, 4:00 PM EST - Market closed
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 152.45 | 153.40 | 152.39 | 153.03 | 153.03 | -0.06% | 78,215 |
| Nov 21, 2024 | 153.84 | 153.84 | 150.81 | 153.12 | 153.12 | -0.52% | 72,303 |
| Nov 20, 2024 | 153.33 | 153.92 | 151.98 | 153.92 | 153.92 | 0.62% | 70,196 |
| Nov 19, 2024 | 150.99 | 153.30 | 150.93 | 152.97 | 152.97 | 0.63% | 62,001 |
| Nov 18, 2024 | 151.14 | 152.35 | 151.00 | 152.01 | 152.01 | 0.78% | 73,126 |
| Nov 15, 2024 | 153.13 | 153.33 | 150.44 | 150.84 | 150.84 | -2.00% | 75,319 |
| Nov 14, 2024 | 154.86 | 155.01 | 153.50 | 153.92 | 153.92 | -0.50% | 61,648 |
| Nov 13, 2024 | 155.27 | 155.47 | 154.33 | 154.69 | 154.69 | -0.50% | 86,451 |
| Nov 12, 2024 | 155.32 | 156.18 | 154.44 | 155.47 | 155.47 | 0.18% | 105,879 |
| Nov 11, 2024 | 154.39 | 155.46 | 154.32 | 155.19 | 155.19 | 0.67% | 86,298 |
| Nov 8, 2024 | 154.58 | 154.58 | 153.69 | 154.15 | 154.15 | -0.73% | 81,360 |
| Nov 7, 2024 | 153.85 | 155.64 | 153.72 | 155.29 | 155.29 | 1.38% | 84,588 |
| Nov 6, 2024 | 151.36 | 153.37 | 151.22 | 153.17 | 153.17 | 2.52% | 185,312 |
| Nov 5, 2024 | 148.28 | 149.62 | 148.28 | 149.40 | 149.40 | 1.15% | 61,749 |
| Nov 4, 2024 | 148.54 | 148.76 | 147.29 | 147.70 | 147.70 | -0.63% | 74,856 |
| Nov 1, 2024 | 148.80 | 149.69 | 148.57 | 148.63 | 148.63 | 0.21% | 121,078 |
| Oct 31, 2024 | 149.97 | 150.70 | 148.25 | 148.32 | 148.32 | -1.15% | 112,028 |
| Oct 30, 2024 | 151.37 | 151.96 | 149.95 | 150.05 | 150.05 | 0.79% | 270,969 |
| Oct 29, 2024 | 147.54 | 149.12 | 146.97 | 148.87 | 148.87 | 1.03% | 94,729 |
| Oct 28, 2024 | 147.78 | 147.78 | 146.81 | 147.35 | 147.35 | 0.72% | 97,236 |
| Oct 25, 2024 | 146.37 | 147.53 | 146.00 | 146.29 | 146.29 | 0.56% | 132,402 |
| Oct 24, 2024 | 145.40 | 145.59 | 144.62 | 145.48 | 145.48 | 0.17% | 49,647 |
| Oct 23, 2024 | 146.23 | 146.86 | 144.63 | 145.24 | 145.24 | -0.81% | 59,377 |
| Oct 22, 2024 | 145.30 | 146.74 | 145.30 | 146.43 | 146.43 | -0.04% | 47,678 |
| Oct 21, 2024 | 147.07 | 147.08 | 145.62 | 146.49 | 146.49 | -0.48% | 43,207 |
| Oct 18, 2024 | 146.96 | 147.59 | 146.96 | 147.19 | 147.19 | 0.73% | 41,636 |
| Oct 17, 2024 | 147.27 | 147.27 | 145.91 | 146.13 | 146.13 | -0.31% | 63,697 |
| Oct 16, 2024 | 146.39 | 146.89 | 146.16 | 146.58 | 146.58 | -0.21% | 50,779 |
| Oct 15, 2024 | 146.89 | 147.40 | 146.40 | 146.89 | 146.89 | 0.17% | 149,981 |
| Oct 14, 2024 | 146.45 | 147.12 | 146.32 | 146.64 | 146.64 | 0.53% | 41,559 |
| Oct 11, 2024 | 144.86 | 146.28 | 144.86 | 145.87 | 145.87 | 0.76% | 44,408 |
| Oct 10, 2024 | 145.03 | 145.62 | 144.76 | 144.77 | 144.77 | -0.64% | 60,940 |
| Oct 9, 2024 | 145.57 | 145.73 | 144.48 | 145.70 | 145.70 | 0.07% | 72,758 |
| Oct 8, 2024 | 144.59 | 145.75 | 144.38 | 145.60 | 145.60 | 0.89% | 88,541 |
| Oct 7, 2024 | 146.57 | 146.57 | 144.09 | 144.31 | 144.31 | -1.53% | 95,880 |
| Oct 4, 2024 | 145.93 | 146.70 | 145.03 | 146.55 | 146.55 | 0.94% | 74,841 |
| Oct 3, 2024 | 144.38 | 145.25 | 144.29 | 145.19 | 145.19 | - | 100,661 |
| Oct 2, 2024 | 145.10 | 145.48 | 144.71 | 145.19 | 145.19 | -0.20% | 110,742 |
| Oct 1, 2024 | 146.17 | 146.38 | 144.12 | 145.48 | 145.48 | 0.06% | 107,665 |
| Sep 30, 2024 | 144.78 | 145.59 | 144.34 | 145.39 | 145.39 | 0.33% | 150,344 |
| Sep 27, 2024 | 144.54 | 145.44 | 144.54 | 144.91 | 144.91 | 0.30% | 108,256 |
| Sep 26, 2024 | 145.20 | 145.41 | 143.87 | 144.47 | 143.95 | 0.35% | 68,292 |
| Sep 25, 2024 | 144.22 | 144.94 | 143.94 | 143.97 | 143.45 | -0.23% | 99,990 |
| Sep 24, 2024 | 143.82 | 144.36 | 142.79 | 144.30 | 143.78 | 0.81% | 60,276 |
| Sep 23, 2024 | 143.99 | 144.06 | 143.00 | 143.14 | 142.62 | 0.06% | 165,598 |
| Sep 20, 2024 | 143.30 | 143.50 | 142.43 | 143.06 | 142.54 | 0.03% | 59,818 |
| Sep 19, 2024 | 143.32 | 143.86 | 142.47 | 143.02 | 142.50 | 1.61% | 247,742 |
| Sep 18, 2024 | 141.02 | 141.99 | 140.52 | 140.75 | 140.24 | -0.04% | 106,935 |
| Sep 17, 2024 | 141.03 | 141.74 | 140.01 | 140.81 | 140.30 | 0.38% | 46,949 |
| Sep 16, 2024 | 139.14 | 140.38 | 138.77 | 140.28 | 139.77 | 0.92% | 56,225 |
| Sep 13, 2024 | 137.58 | 139.29 | 137.58 | 139.00 | 138.50 | 1.08% | 79,804 |
| Sep 12, 2024 | 136.13 | 137.60 | 136.12 | 137.52 | 137.02 | 1.80% | 116,597 |
| Sep 11, 2024 | 134.60 | 135.37 | 132.39 | 135.09 | 134.60 | 0.60% | 130,261 |
| Sep 10, 2024 | 134.78 | 134.78 | 133.28 | 134.29 | 133.80 | 0.10% | 63,194 |
| Sep 9, 2024 | 134.73 | 135.41 | 133.73 | 134.15 | 133.67 | 0.28% | 64,814 |
| Sep 6, 2024 | 137.29 | 137.66 | 133.77 | 133.77 | 133.29 | -2.39% | 102,085 |
| Sep 5, 2024 | 136.29 | 137.69 | 136.29 | 137.05 | 136.55 | 0.59% | 77,999 |
| Sep 4, 2024 | 135.95 | 137.71 | 135.95 | 136.25 | 135.76 | -0.16% | 175,765 |
| Sep 3, 2024 | 138.53 | 138.98 | 136.01 | 136.47 | 135.98 | -1.93% | 89,489 |
| Aug 30, 2024 | 138.91 | 139.31 | 137.83 | 139.16 | 138.66 | 0.74% | 58,493 |
| Aug 29, 2024 | 139.07 | 139.98 | 137.97 | 138.14 | 137.64 | -0.28% | 98,609 |
| Aug 28, 2024 | 139.42 | 139.42 | 137.80 | 138.53 | 138.03 | -0.60% | 79,176 |
| Aug 27, 2024 | 139.38 | 140.20 | 139.10 | 139.36 | 138.86 | -0.30% | 49,069 |
| Aug 26, 2024 | 140.16 | 140.50 | 139.32 | 139.78 | 139.27 | -0.07% | 110,174 |
| Aug 23, 2024 | 139.74 | 140.50 | 139.10 | 139.88 | 139.37 | 0.87% | 54,920 |
| Aug 22, 2024 | 140.46 | 140.54 | 138.51 | 138.67 | 138.17 | -0.82% | 76,566 |
| Aug 21, 2024 | 139.04 | 140.00 | 138.97 | 139.82 | 139.31 | 0.45% | 47,494 |
| Aug 20, 2024 | 139.15 | 139.66 | 138.99 | 139.20 | 138.70 | -0.04% | 142,934 |
| Aug 19, 2024 | 137.96 | 139.30 | 137.96 | 139.26 | 138.76 | 1.27% | 58,972 |
| Aug 16, 2024 | 136.98 | 137.84 | 136.98 | 137.52 | 137.02 | 0.21% | 51,179 |
| Aug 15, 2024 | 136.62 | 137.41 | 136.48 | 137.23 | 136.73 | 1.17% | 68,032 |
| Aug 14, 2024 | 136.05 | 136.56 | 135.06 | 135.64 | 135.15 | -0.52% | 129,606 |
| Aug 13, 2024 | 135.16 | 136.55 | 135.16 | 136.35 | 135.86 | 1.48% | 61,457 |
| Aug 12, 2024 | 135.50 | 135.50 | 133.90 | 134.36 | 133.87 | -0.67% | 72,903 |
| Aug 9, 2024 | 133.73 | 135.45 | 133.62 | 135.27 | 134.78 | 0.78% | 257,446 |
| Aug 8, 2024 | 132.52 | 134.31 | 132.07 | 134.22 | 133.73 | 1.91% | 82,232 |
| Aug 7, 2024 | 133.80 | 134.83 | 131.49 | 131.70 | 131.22 | -0.23% | 125,687 |
| Aug 6, 2024 | 130.35 | 133.49 | 130.32 | 132.00 | 131.52 | 1.68% | 153,934 |
| Aug 5, 2024 | 127.45 | 131.70 | 127.35 | 129.82 | 129.35 | -3.02% | 192,242 |
| Aug 2, 2024 | 134.65 | 135.73 | 133.16 | 133.86 | 133.38 | -2.12% | 147,216 |
| Aug 1, 2024 | 139.48 | 140.42 | 136.00 | 136.76 | 136.27 | 0.28% | 220,988 |
| Jul 31, 2024 | 136.50 | 137.26 | 135.91 | 136.38 | 135.89 | 0.84% | 75,547 |
| Jul 30, 2024 | 135.17 | 135.85 | 134.23 | 135.24 | 134.75 | 0.25% | 58,311 |
| Jul 29, 2024 | 134.83 | 135.49 | 134.34 | 134.90 | 134.41 | 0.84% | 56,074 |
| Jul 26, 2024 | 133.48 | 134.49 | 132.94 | 133.78 | 133.30 | 1.46% | 130,389 |
| Jul 25, 2024 | 133.52 | 134.62 | 131.86 | 131.86 | 131.38 | -1.01% | 225,906 |
| Jul 24, 2024 | 135.12 | 135.15 | 133.20 | 133.20 | 132.72 | -3.18% | 96,940 |
| Jul 23, 2024 | 137.76 | 138.37 | 137.23 | 137.57 | 137.07 | -0.08% | 99,104 |
| Jul 22, 2024 | 137.61 | 138.08 | 136.92 | 137.68 | 137.18 | 0.77% | 97,579 |
| Jul 19, 2024 | 137.47 | 138.09 | 136.57 | 136.63 | 136.14 | -0.48% | 52,879 |
| Jul 18, 2024 | 138.55 | 138.55 | 136.81 | 137.29 | 136.79 | 0.09% | 263,855 |
| Jul 17, 2024 | 138.52 | 138.80 | 136.97 | 137.17 | 136.67 | -2.10% | 147,600 |
| Jul 16, 2024 | 140.41 | 141.07 | 139.32 | 140.11 | 139.60 | 0.38% | 61,324 |
| Jul 15, 2024 | 139.10 | 140.93 | 139.10 | 139.58 | 139.08 | 0.36% | 434,810 |
| Jul 12, 2024 | 138.85 | 140.20 | 138.85 | 139.08 | 138.58 | -0.35% | 119,017 |
| Jul 11, 2024 | 141.61 | 141.99 | 139.26 | 139.57 | 139.07 | -1.48% | 232,973 |
| Jul 10, 2024 | 141.33 | 142.03 | 140.87 | 141.66 | 141.15 | 0.34% | 260,465 |
| Jul 9, 2024 | 141.52 | 141.69 | 141.02 | 141.18 | 140.67 | 0.28% | 73,162 |
| Jul 8, 2024 | 142.20 | 142.20 | 140.63 | 140.78 | 140.27 | -0.90% | 141,481 |
| Jul 5, 2024 | 139.16 | 142.10 | 139.08 | 142.06 | 141.55 | 2.08% | 111,297 |