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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 190.28 | 190.90 | 189.30 | 190.80 | 190.80 | 0.41% | 94,569 |
| Oct 28, 2025 | 190.62 | 190.84 | 189.91 | 190.02 | 190.02 | -0.27% | 99,187 |
| Oct 27, 2025 | 189.08 | 190.80 | 189.06 | 190.54 | 190.54 | 1.82% | 82,207 |
| Oct 24, 2025 | 186.92 | 188.08 | 186.80 | 187.14 | 187.14 | 0.95% | 103,244 |
| Oct 23, 2025 | 186.08 | 186.70 | 185.37 | 185.37 | 185.37 | -0.09% | 51,044 |
| Oct 22, 2025 | 186.44 | 186.93 | 184.20 | 185.54 | 185.54 | -0.89% | 153,151 |
| Oct 21, 2025 | 187.67 | 187.76 | 185.79 | 187.20 | 187.20 | -0.24% | 172,053 |
| Oct 20, 2025 | 186.25 | 187.86 | 186.25 | 187.65 | 187.65 | 1.35% | 207,418 |
| Oct 17, 2025 | 183.59 | 185.46 | 183.30 | 185.15 | 185.15 | 0.38% | 95,274 |
| Oct 16, 2025 | 186.73 | 187.98 | 183.35 | 184.45 | 184.45 | -0.93% | 134,772 |
| Oct 15, 2025 | 185.47 | 187.19 | 184.42 | 186.18 | 186.18 | 1.07% | 269,937 |
| Oct 14, 2025 | 181.71 | 185.02 | 180.90 | 184.20 | 184.20 | 0.58% | 209,799 |
| Oct 13, 2025 | 182.03 | 183.31 | 181.78 | 183.14 | 183.14 | 1.60% | 551,204 |
| Oct 10, 2025 | 184.60 | 185.53 | 180.12 | 180.26 | 180.26 | -2.35% | 343,367 |
| Oct 9, 2025 | 184.74 | 184.86 | 183.61 | 184.59 | 184.59 | -0.18% | 167,399 |
| Oct 8, 2025 | 185.29 | 185.50 | 184.50 | 184.92 | 184.92 | -0.02% | 141,529 |
| Oct 7, 2025 | 186.13 | 186.54 | 184.74 | 184.96 | 184.96 | -0.80% | 242,511 |
| Oct 6, 2025 | 185.23 | 186.66 | 183.74 | 186.45 | 186.45 | 0.57% | 258,412 |
| Oct 3, 2025 | 186.03 | 186.41 | 184.96 | 185.40 | 185.40 | -0.39% | 181,752 |
| Oct 2, 2025 | 186.11 | 186.37 | 184.73 | 186.13 | 186.13 | 0.25% | 253,880 |
| Oct 1, 2025 | 185.97 | 186.52 | 185.06 | 185.67 | 185.67 | -1.10% | 253,932 |
| Sep 30, 2025 | 188.20 | 188.20 | 186.60 | 187.73 | 187.73 | -0.46% | 379,097 |
| Sep 29, 2025 | 189.42 | 190.11 | 188.26 | 188.60 | 188.60 | 0.13% | 381,882 |
| Sep 26, 2025 | 187.98 | 188.69 | 187.27 | 188.35 | 188.35 | 0.43% | 603,543 |
| Sep 25, 2025 | 187.04 | 188.25 | 186.10 | 187.55 | 187.55 | -0.54% | 142,472 |
| Sep 24, 2025 | 190.29 | 190.29 | 188.00 | 188.56 | 188.56 | -0.96% | 136,903 |
| Sep 23, 2025 | 191.83 | 192.03 | 190.15 | 190.39 | 189.93 | -0.44% | 170,608 |
| Sep 22, 2025 | 192.26 | 192.68 | 191.13 | 191.23 | 190.77 | -0.49% | 221,841 |
| Sep 19, 2025 | 192.56 | 192.75 | 191.24 | 192.17 | 191.71 | 0.17% | 208,652 |
| Sep 18, 2025 | 192.06 | 192.83 | 191.34 | 191.85 | 191.39 | 0.26% | 130,530 |
| Sep 17, 2025 | 191.30 | 191.95 | 189.89 | 191.36 | 190.90 | 0.14% | 173,331 |
| Sep 16, 2025 | 191.14 | 191.37 | 189.87 | 191.10 | 190.64 | -0.02% | 162,454 |
| Sep 15, 2025 | 189.11 | 191.29 | 189.11 | 191.14 | 190.68 | 1.64% | 297,818 |
| Sep 12, 2025 | 187.67 | 188.36 | 187.05 | 188.05 | 187.60 | 0.26% | 246,321 |
| Sep 11, 2025 | 186.25 | 188.09 | 185.45 | 187.56 | 187.11 | 0.90% | 270,113 |
| Sep 10, 2025 | 187.46 | 187.46 | 185.64 | 185.88 | 185.43 | -0.91% | 147,822 |
| Sep 9, 2025 | 186.20 | 187.63 | 185.95 | 187.58 | 187.13 | 0.85% | 110,913 |
| Sep 8, 2025 | 185.47 | 186.63 | 185.47 | 186.00 | 185.55 | 0.11% | 167,379 |
| Sep 5, 2025 | 185.38 | 186.53 | 184.47 | 185.80 | 185.35 | 0.56% | 153,270 |
| Sep 4, 2025 | 184.01 | 184.84 | 183.41 | 184.76 | 184.32 | 0.75% | 96,716 |
| Sep 3, 2025 | 182.39 | 183.48 | 182.26 | 183.39 | 182.95 | 2.08% | 208,602 |
| Sep 2, 2025 | 177.55 | 179.68 | 177.23 | 179.66 | 179.23 | -0.29% | 113,362 |
| Aug 29, 2025 | 179.84 | 180.29 | 179.11 | 180.19 | 179.76 | -0.11% | 152,929 |
| Aug 28, 2025 | 179.07 | 180.50 | 179.07 | 180.39 | 179.96 | 0.65% | 127,519 |
| Aug 27, 2025 | 178.64 | 179.46 | 178.34 | 179.22 | 178.79 | 0.10% | 157,952 |
| Aug 26, 2025 | 179.30 | 179.30 | 178.59 | 179.04 | 178.61 | -0.06% | 58,636 |
| Aug 25, 2025 | 178.75 | 179.97 | 178.45 | 179.14 | 178.71 | 0.35% | 153,304 |
| Aug 22, 2025 | 176.46 | 179.33 | 176.37 | 178.51 | 178.08 | 1.73% | 142,118 |
| Aug 21, 2025 | 175.46 | 176.04 | 174.79 | 175.47 | 175.05 | -0.20% | 108,723 |
| Aug 20, 2025 | 176.21 | 176.35 | 173.92 | 175.83 | 175.41 | -0.50% | 92,582 |