Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
155.90
-3.27 (-2.05%)
Mar 6, 2025, 2:09 PM EST - Market open
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 157.43 | 158.98 | 156.19 | 156.69 | - | -1.56% | 66,792 |
| Mar 5, 2025 | 156.87 | 159.57 | 156.11 | 159.16 | 159.16 | 1.45% | 190,375 |
| Mar 4, 2025 | 156.96 | 158.85 | 154.85 | 156.88 | 156.88 | -0.79% | 784,992 |
| Mar 3, 2025 | 161.02 | 162.18 | 157.33 | 158.13 | 158.13 | -1.26% | 196,028 |
| Feb 28, 2025 | 158.24 | 160.46 | 156.92 | 160.14 | 160.14 | 1.23% | 222,246 |
| Feb 27, 2025 | 161.27 | 161.72 | 158.00 | 158.20 | 158.20 | -1.29% | 212,365 |
| Feb 26, 2025 | 160.35 | 162.07 | 159.88 | 160.27 | 160.27 | 0.06% | 169,986 |
| Feb 25, 2025 | 162.31 | 162.63 | 158.81 | 160.17 | 160.17 | -1.45% | 314,307 |
| Feb 24, 2025 | 163.75 | 163.95 | 161.79 | 162.53 | 162.53 | -0.23% | 249,198 |
| Feb 21, 2025 | 166.19 | 166.53 | 162.91 | 162.91 | 162.91 | -1.84% | 389,018 |
| Feb 20, 2025 | 166.48 | 166.55 | 164.88 | 165.97 | 165.97 | -0.66% | 108,790 |
| Feb 19, 2025 | 166.96 | 167.27 | 166.05 | 167.08 | 167.08 | -0.30% | 146,219 |
| Feb 18, 2025 | 169.28 | 169.43 | 166.26 | 167.59 | 167.59 | -0.97% | 211,029 |
| Feb 14, 2025 | 168.60 | 169.62 | 168.38 | 169.24 | 169.24 | 0.52% | 217,221 |
| Feb 13, 2025 | 166.43 | 168.41 | 166.18 | 168.36 | 168.36 | 0.54% | 217,212 |
| Feb 12, 2025 | 165.96 | 167.73 | 165.66 | 167.45 | 167.45 | 0.08% | 226,751 |
| Feb 11, 2025 | 166.12 | 167.47 | 165.89 | 167.31 | 167.31 | 0.13% | 123,085 |
| Feb 10, 2025 | 167.52 | 167.64 | 166.38 | 167.09 | 167.09 | 0.63% | 343,451 |
| Feb 7, 2025 | 167.31 | 167.91 | 165.82 | 166.04 | 166.04 | -0.31% | 380,434 |
| Feb 6, 2025 | 165.48 | 166.75 | 165.28 | 166.56 | 166.56 | 0.34% | 173,036 |
| Feb 5, 2025 | 166.15 | 166.33 | 164.71 | 165.99 | 165.99 | -1.51% | 445,784 |
| Feb 4, 2025 | 167.30 | 168.72 | 166.95 | 168.54 | 168.54 | 1.23% | 237,813 |
| Feb 3, 2025 | 163.77 | 167.40 | 163.77 | 166.50 | 166.50 | 0.16% | 307,351 |
| Jan 31, 2025 | 166.72 | 168.22 | 165.97 | 166.24 | 166.24 | 0.16% | 189,782 |
| Jan 30, 2025 | 166.62 | 167.87 | 164.71 | 165.97 | 165.97 | 0.50% | 396,612 |
| Jan 29, 2025 | 165.43 | 165.68 | 164.33 | 165.14 | 165.14 | 0.51% | 152,450 |
| Jan 28, 2025 | 163.23 | 165.06 | 162.74 | 164.31 | 164.31 | 0.74% | 163,750 |
| Jan 27, 2025 | 159.73 | 163.80 | 159.73 | 163.10 | 163.10 | 0.10% | 141,474 |
| Jan 24, 2025 | 161.55 | 163.05 | 161.55 | 162.94 | 162.94 | 0.97% | 102,644 |
| Jan 23, 2025 | 159.85 | 161.38 | 159.47 | 161.38 | 161.38 | 0.90% | 191,645 |
| Jan 22, 2025 | 160.63 | 161.21 | 159.88 | 159.94 | 159.94 | 0.55% | 242,176 |
| Jan 21, 2025 | 158.92 | 159.90 | 158.42 | 159.06 | 159.06 | 0.89% | 170,489 |
| Jan 17, 2025 | 158.49 | 158.49 | 156.63 | 157.65 | 157.65 | 1.01% | 163,418 |
| Jan 16, 2025 | 156.84 | 157.29 | 156.06 | 156.07 | 156.07 | -0.73% | 140,637 |
| Jan 15, 2025 | 156.62 | 157.89 | 156.15 | 157.21 | 157.21 | 2.28% | 150,723 |
| Jan 14, 2025 | 155.07 | 155.11 | 152.94 | 153.70 | 153.70 | -0.58% | 144,243 |
| Jan 13, 2025 | 153.79 | 154.88 | 153.12 | 154.60 | 154.60 | -0.35% | 325,826 |
| Jan 10, 2025 | 156.52 | 157.22 | 154.00 | 155.14 | 155.14 | -1.35% | 252,621 |
| Jan 8, 2025 | 157.26 | 157.90 | 156.26 | 157.26 | 157.26 | -0.53% | 209,210 |
| Jan 7, 2025 | 160.51 | 160.97 | 157.53 | 158.10 | 158.10 | -1.33% | 144,733 |
| Jan 6, 2025 | 158.68 | 160.35 | 158.58 | 160.23 | 160.23 | 1.73% | 144,047 |
| Jan 3, 2025 | 157.16 | 157.98 | 156.35 | 157.51 | 157.51 | 0.94% | 123,077 |
| Jan 2, 2025 | 155.90 | 157.36 | 154.81 | 156.04 | 156.04 | 0.70% | 185,713 |
| Dec 31, 2024 | 155.93 | 156.34 | 154.68 | 154.96 | 154.96 | -0.58% | 155,531 |
| Dec 30, 2024 | 155.51 | 156.65 | 154.50 | 155.87 | 155.87 | -0.90% | 115,017 |
| Dec 27, 2024 | 158.14 | 158.35 | 155.82 | 157.29 | 157.29 | -1.13% | 92,388 |
| Dec 26, 2024 | 158.46 | 159.28 | 158.12 | 159.08 | 159.08 | -0.13% | 73,900 |
| Dec 24, 2024 | 157.92 | 159.28 | 157.43 | 159.28 | 159.28 | 0.97% | 73,928 |
| Dec 23, 2024 | 156.96 | 157.77 | 155.60 | 157.75 | 157.75 | 0.93% | 111,927 |
| Dec 20, 2024 | 154.50 | 158.26 | 154.29 | 156.30 | 156.30 | 0.37% | 197,611 |