Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
172.79
-3.51 (-1.99%)
At close: Mar 27, 2026, 4:00 PM EDT
172.50
-0.29 (-0.17%)
After-hours: Mar 27, 2026, 8:00 PM EDT
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.06 | 175.52 | 172.37 | 172.79 | 172.79 | -1.99% | 586,901 |
| Mar 26, 2026 | 180.16 | 180.40 | 176.10 | 176.30 | 176.30 | -3.01% | 428,757 |
| Mar 25, 2026 | 182.22 | 183.50 | 180.91 | 181.77 | 181.77 | 0.49% | 148,324 |
| Mar 24, 2026 | 182.85 | 183.28 | 180.82 | 180.89 | 180.89 | -1.89% | 309,298 |
| Mar 23, 2026 | 184.22 | 185.64 | 183.45 | 184.37 | 183.93 | 0.94% | 344,142 |
| Mar 20, 2026 | 184.09 | 184.10 | 181.26 | 182.65 | 182.22 | -1.07% | 502,766 |
| Mar 19, 2026 | 184.43 | 185.62 | 183.21 | 184.63 | 184.19 | -0.43% | 464,932 |
| Mar 18, 2026 | 187.01 | 188.00 | 185.37 | 185.42 | 184.98 | -1.48% | 171,874 |
| Mar 17, 2026 | 188.01 | 189.53 | 187.92 | 188.20 | 187.76 | 0.36% | 115,239 |
| Mar 16, 2026 | 187.31 | 188.13 | 186.41 | 187.53 | 187.09 | 1.15% | 169,889 |
| Mar 13, 2026 | 187.11 | 188.16 | 184.52 | 185.40 | 184.96 | -0.91% | 168,719 |
| Mar 12, 2026 | 188.98 | 189.60 | 187.03 | 187.10 | 186.66 | -1.74% | 138,870 |
| Mar 11, 2026 | 190.58 | 191.65 | 189.41 | 190.42 | 189.97 | -0.15% | 156,254 |
| Mar 10, 2026 | 191.47 | 192.06 | 190.16 | 190.71 | 190.26 | -0.16% | 287,905 |
| Mar 9, 2026 | 188.33 | 191.22 | 186.97 | 191.02 | 190.57 | 0.25% | 187,292 |
| Mar 6, 2026 | 190.31 | 191.06 | 189.02 | 190.54 | 190.09 | -1.14% | 561,690 |
| Mar 5, 2026 | 193.31 | 194.22 | 191.27 | 192.74 | 192.28 | -0.57% | 177,666 |
| Mar 4, 2026 | 192.03 | 194.23 | 191.85 | 193.85 | 193.39 | 0.89% | 106,686 |
| Mar 3, 2026 | 189.22 | 192.82 | 188.26 | 192.14 | 191.69 | 0.12% | 261,754 |
| Mar 2, 2026 | 189.01 | 192.29 | 189.01 | 191.91 | 191.46 | -0.10% | 251,586 |
| Feb 27, 2026 | 189.23 | 192.26 | 189.18 | 192.11 | 191.66 | 0.83% | 193,565 |
| Feb 26, 2026 | 189.79 | 191.04 | 189.06 | 190.53 | 190.08 | 0.13% | 190,920 |
| Feb 25, 2026 | 189.55 | 190.43 | 189.33 | 190.28 | 189.83 | 0.60% | 293,551 |
| Feb 24, 2026 | 187.38 | 189.30 | 187.12 | 189.14 | 188.69 | 0.62% | 143,331 |
| Feb 23, 2026 | 190.91 | 191.34 | 187.71 | 187.97 | 187.53 | -1.48% | 130,098 |
| Feb 20, 2026 | 187.72 | 191.30 | 187.72 | 190.80 | 190.35 | 1.63% | 165,634 |
| Feb 19, 2026 | 187.10 | 188.56 | 187.04 | 187.74 | 187.30 | 0.06% | 168,791 |
| Feb 18, 2026 | 186.41 | 188.19 | 186.12 | 187.63 | 187.19 | 0.51% | 139,135 |
| Feb 17, 2026 | 186.31 | 187.54 | 184.47 | 186.67 | 186.23 | -0.21% | 333,607 |
| Feb 13, 2026 | 186.94 | 188.19 | 185.64 | 187.07 | 186.63 | -0.21% | 214,481 |
| Feb 12, 2026 | 191.55 | 191.55 | 187.22 | 187.47 | 187.03 | -1.97% | 337,395 |
| Feb 11, 2026 | 192.85 | 193.64 | 190.25 | 191.24 | 190.79 | -0.94% | 208,080 |
| Feb 10, 2026 | 193.00 | 193.95 | 192.30 | 193.05 | 192.59 | 0.04% | 125,016 |
| Feb 9, 2026 | 190.70 | 193.73 | 190.10 | 192.97 | 192.51 | 1.12% | 133,016 |
| Feb 6, 2026 | 191.28 | 192.32 | 188.33 | 190.84 | 190.39 | -0.28% | 260,032 |
| Feb 5, 2026 | 189.26 | 192.39 | 187.97 | 191.38 | 190.93 | -0.75% | 289,132 |
| Feb 4, 2026 | 196.01 | 196.01 | 191.97 | 192.83 | 192.37 | -1.56% | 207,593 |
| Feb 3, 2026 | 198.65 | 199.02 | 194.69 | 195.88 | 195.42 | -1.44% | 273,992 |
| Feb 2, 2026 | 198.42 | 199.82 | 198.35 | 198.74 | 198.27 | -0.36% | 199,056 |
| Jan 30, 2026 | 199.83 | 200.61 | 198.08 | 199.46 | 198.99 | -0.45% | 204,732 |
| Jan 29, 2026 | 200.37 | 200.77 | 196.68 | 200.36 | 199.89 | 2.84% | 261,974 |
| Jan 28, 2026 | 195.65 | 196.72 | 194.83 | 194.83 | 194.37 | -0.08% | 123,574 |
| Jan 27, 2026 | 196.25 | 196.25 | 194.28 | 194.98 | 194.52 | -0.45% | 199,484 |
| Jan 26, 2026 | 195.17 | 196.51 | 194.92 | 195.86 | 195.40 | 0.62% | 179,305 |
| Jan 23, 2026 | 193.84 | 195.40 | 193.84 | 194.66 | 194.20 | 0.28% | 287,309 |
| Jan 22, 2026 | 192.99 | 194.34 | 192.50 | 194.12 | 193.66 | 1.95% | 196,962 |
| Jan 21, 2026 | 188.65 | 191.19 | 188.43 | 190.40 | 189.95 | 0.86% | 513,877 |
| Jan 20, 2026 | 189.31 | 191.21 | 188.61 | 188.78 | 188.33 | -1.83% | 308,148 |
| Jan 16, 2026 | 193.99 | 193.99 | 192.27 | 192.30 | 191.85 | -0.57% | 196,096 |
| Jan 15, 2026 | 194.68 | 194.68 | 193.00 | 193.40 | 192.94 | -0.35% | 216,237 |