Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
194.59
+2.19 (1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.61 | 195.25 | 192.61 | 194.59 | 194.59 | 1.14% | 362,825 |
| Dec 4, 2025 | 193.25 | 193.59 | 191.17 | 192.40 | 192.40 | 0.91% | 141,106 |
| Dec 3, 2025 | 190.24 | 191.34 | 189.88 | 190.67 | 190.67 | 0.01% | 184,848 |
| Dec 2, 2025 | 190.46 | 191.03 | 189.37 | 190.65 | 190.65 | 0.37% | 311,863 |
| Dec 1, 2025 | 189.61 | 190.79 | 189.19 | 189.94 | 189.94 | -0.66% | 144,548 |
| Nov 28, 2025 | 189.98 | 191.21 | 189.90 | 191.21 | 191.21 | 1.01% | 136,722 |
| Nov 26, 2025 | 189.28 | 190.01 | 189.14 | 189.29 | 189.29 | -0.13% | 463,617 |
| Nov 25, 2025 | 188.38 | 189.64 | 187.61 | 189.53 | 189.53 | 1.72% | 922,790 |
| Nov 24, 2025 | 184.47 | 186.58 | 184.09 | 186.32 | 186.32 | 2.40% | 331,144 |
| Nov 21, 2025 | 179.81 | 183.47 | 179.59 | 181.95 | 181.95 | 1.90% | 406,121 |
| Nov 20, 2025 | 184.47 | 184.74 | 178.35 | 178.55 | 178.55 | -1.32% | 537,055 |
| Nov 19, 2025 | 180.95 | 184.38 | 180.51 | 180.93 | 180.93 | -0.02% | 208,561 |
| Nov 18, 2025 | 180.20 | 182.32 | 178.01 | 180.96 | 180.96 | 0.25% | 315,504 |
| Nov 17, 2025 | 181.87 | 183.70 | 179.58 | 180.51 | 180.51 | 0.12% | 201,806 |
| Nov 14, 2025 | 178.93 | 181.03 | 178.76 | 180.29 | 180.29 | -0.61% | 145,950 |
| Nov 13, 2025 | 183.01 | 183.01 | 180.94 | 181.40 | 181.40 | -1.74% | 112,476 |
| Nov 12, 2025 | 186.56 | 186.56 | 183.93 | 184.62 | 184.62 | -0.90% | 166,207 |
| Nov 11, 2025 | 184.82 | 186.52 | 184.82 | 186.29 | 186.29 | 0.47% | 110,626 |
| Nov 10, 2025 | 184.34 | 185.94 | 183.93 | 185.42 | 185.42 | 1.69% | 107,768 |
| Nov 7, 2025 | 181.76 | 182.33 | 179.72 | 182.33 | 182.33 | -0.21% | 149,834 |
| Nov 6, 2025 | 184.26 | 184.64 | 182.56 | 182.72 | 182.72 | -0.84% | 115,676 |
| Nov 5, 2025 | 182.55 | 184.97 | 182.44 | 184.27 | 184.27 | 0.80% | 241,255 |
| Nov 4, 2025 | 182.54 | 184.30 | 182.29 | 182.80 | 182.80 | -1.35% | 241,276 |
| Nov 3, 2025 | 187.04 | 187.04 | 184.65 | 185.31 | 185.31 | -0.72% | 119,302 |
| Oct 31, 2025 | 186.91 | 187.36 | 185.73 | 186.65 | 186.65 | 0.23% | 116,640 |
| Oct 30, 2025 | 188.42 | 189.18 | 186.19 | 186.22 | 186.22 | -2.40% | 267,280 |
| 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 |