Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
144.47
+0.50 (0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024145.20145.41143.87144.47144.470.35%68,263
Sep 25, 2024144.22144.94143.94143.97143.97-0.23%99,990
Sep 24, 2024143.82144.36142.79144.30144.300.81%60,276
Sep 23, 2024143.99144.06143.00143.14143.140.06%165,598
Sep 20, 2024143.30143.50142.43143.06143.060.03%59,818
Sep 19, 2024143.32143.86142.47143.02143.021.61%247,742
Sep 18, 2024141.02141.99140.52140.75140.75-0.04%106,935
Sep 17, 2024141.03141.74140.01140.81140.810.38%46,949
Sep 16, 2024139.14140.38138.77140.28140.280.92%56,225
Sep 13, 2024137.58139.29137.58139.00139.001.08%79,804
Sep 12, 2024136.13137.60136.12137.52137.521.80%116,597
Sep 11, 2024134.60135.37132.39135.09135.090.60%130,261
Sep 10, 2024134.78134.78133.28134.29134.290.10%63,194
Sep 9, 2024134.73135.41133.73134.15134.150.28%64,814
Sep 6, 2024137.29137.66133.77133.77133.77-2.39%102,085
Sep 5, 2024136.29137.69136.29137.05137.050.59%77,999
Sep 4, 2024135.95137.71135.95136.25136.25-0.16%175,765
Sep 3, 2024138.53138.98136.01136.47136.47-1.93%89,489
Aug 30, 2024138.91139.31137.83139.16139.160.74%58,493
Aug 29, 2024139.07139.98137.97138.14138.14-0.28%98,609
Aug 28, 2024139.42139.42137.80138.53138.53-0.60%79,176
Aug 27, 2024139.38140.20139.10139.36139.36-0.30%49,069
Aug 26, 2024140.16140.50139.32139.78139.78-0.07%110,174
Aug 23, 2024139.74140.50139.10139.88139.880.87%54,920
Aug 22, 2024140.46140.54138.51138.67138.67-0.82%76,566
Aug 21, 2024139.04140.00138.97139.82139.820.45%47,494
Aug 20, 2024139.15139.66138.99139.20139.20-0.04%142,934
Aug 19, 2024137.96139.30137.96139.26139.261.27%58,972
Aug 16, 2024136.98137.84136.98137.52137.520.21%51,179
Aug 15, 2024136.62137.41136.48137.23137.231.17%68,032
Aug 14, 2024136.05136.56135.06135.64135.64-0.52%129,606
Aug 13, 2024135.16136.55135.16136.35136.351.48%61,457
Aug 12, 2024135.50135.50133.90134.36134.36-0.67%72,903
Aug 9, 2024133.73135.45133.62135.27135.270.78%257,446
Aug 8, 2024132.52134.31132.07134.22134.221.91%82,232
Aug 7, 2024133.80134.83131.49131.70131.70-0.23%125,687
Aug 6, 2024130.35133.49130.32132.00132.001.68%153,934
Aug 5, 2024127.45131.70127.35129.82129.82-3.02%192,242
Aug 2, 2024134.65135.73133.16133.86133.86-2.12%147,216
Aug 1, 2024139.48140.42136.00136.76136.760.28%220,988
Jul 31, 2024136.50137.26135.91136.38136.380.84%75,547
Jul 30, 2024135.17135.85134.23135.24135.240.25%58,311
Jul 29, 2024134.83135.49134.34134.90134.900.84%56,074
Jul 26, 2024133.48134.49132.94133.78133.781.46%130,389
Jul 25, 2024133.52134.62131.86131.86131.86-1.01%225,906
Jul 24, 2024135.12135.15133.20133.20133.20-3.18%96,940
Jul 23, 2024137.76138.37137.23137.57137.57-0.08%99,104
Jul 22, 2024137.61138.08136.92137.68137.680.77%97,579
Jul 19, 2024137.47138.09136.57136.63136.63-0.48%52,879
Jul 18, 2024138.55138.55136.81137.29137.290.09%263,855
Jul 17, 2024138.52138.80136.97137.17137.17-2.10%147,600
Jul 16, 2024140.41141.07139.32140.11140.110.38%61,324
Jul 15, 2024139.10140.93139.10139.58139.580.36%434,810
Jul 12, 2024138.85140.20138.85139.08139.08-0.35%119,017
Jul 11, 2024141.61141.99139.26139.57139.57-1.48%232,973
Jul 10, 2024141.33142.03140.87141.66141.660.34%260,465
Jul 9, 2024141.52141.69141.02141.18141.180.28%73,162
Jul 8, 2024142.20142.20140.63140.78140.78-0.90%141,481
Jul 5, 2024139.16142.10139.08142.06142.062.08%111,297
Jul 3, 2024138.69139.27138.66139.17139.170.17%77,938
Jul 2, 2024137.45138.94137.30138.94138.940.89%145,728
Jul 1, 2024138.34138.53136.92137.71137.71-0.35%270,784
Jun 28, 2024139.16140.16138.11138.20138.20-1.06%105,950
Jun 27, 2024139.04139.84139.02139.68139.350.74%118,854
Jun 26, 2024137.67138.88137.67138.66138.340.10%302,401
Jun 25, 2024136.78138.60136.78138.52138.201.34%114,690
Jun 24, 2024136.92137.63136.29136.69136.370.29%589,201
Jun 21, 2024136.26136.61135.90136.29135.970.29%68,724
Jun 20, 2024135.28135.89135.14135.89135.570.52%97,750
Jun 18, 2024135.98136.15134.98135.19134.87-0.56%56,339
Jun 17, 2024135.12136.56134.29135.95135.630.40%116,162
Jun 14, 2024134.68135.51134.62135.41135.090.28%106,353
Jun 13, 2024136.03136.10135.00135.03134.71-1.06%96,348
Jun 12, 2024137.75138.00135.90136.47136.150.12%78,839
Jun 11, 2024135.94136.53135.58136.31135.990.07%45,012
Jun 10, 2024135.75136.22135.05136.21135.890.35%186,356
Jun 7, 2024136.53137.10135.66135.74135.42-0.67%65,505
Jun 6, 2024136.42137.46136.42136.65136.33-0.03%322,995
Jun 5, 2024135.81136.69135.55136.69136.371.36%113,226
Jun 4, 2024134.39135.00134.04134.86134.540.13%134,299
Jun 3, 2024134.54135.07133.62134.69134.370.46%143,834
May 31, 2024132.80134.07131.96134.07133.760.96%254,720
May 30, 2024133.10133.20132.49132.80132.49-0.40%359,529
May 29, 2024132.98133.91132.98133.33133.02-0.53%115,640
May 28, 2024133.49134.19133.38134.04133.730.20%77,423
May 24, 2024132.67133.95132.59133.77133.461.27%77,396
May 23, 2024134.18134.35131.51132.09131.78-1.38%116,624
May 22, 2024133.75134.17133.37133.94133.63-116,954
May 21, 2024134.18134.41133.60133.94133.63-0.51%105,107
May 20, 2024134.10134.68134.10134.63134.310.37%94,055
May 17, 2024133.92134.21133.57134.14133.830.33%90,277
May 16, 2024133.51134.14133.51133.70133.39-0.18%166,403
May 15, 2024133.52133.95132.78133.94133.630.83%88,045
May 14, 2024132.45133.13132.40132.84132.530.42%73,141
May 13, 2024131.51132.29131.20132.29131.980.09%54,960
May 10, 2024132.25132.35131.61132.17131.86-0.21%89,159
May 9, 2024131.75132.45131.34132.45132.140.23%98,329
May 8, 2024131.16132.68130.89132.15131.84-0.33%44,164
May 7, 2024132.15132.94132.03132.59132.280.23%75,785
May 6, 2024130.97132.39130.89132.29131.981.54%125,347