Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
165.97
+0.83 (0.50%)
Jan 30, 2025, 4:00 PM EST - Market closed

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025165.43165.68164.33165.14165.140.51%152,450
Jan 28, 2025163.23165.06162.74164.31164.310.74%163,750
Jan 27, 2025159.73163.80159.73163.10163.100.10%141,474
Jan 24, 2025161.55163.05161.55162.94162.940.97%102,644
Jan 23, 2025159.85161.38159.47161.38161.380.90%191,645
Jan 22, 2025160.63161.21159.88159.94159.940.55%242,176
Jan 21, 2025158.92159.90158.42159.06159.060.89%170,489
Jan 17, 2025158.49158.49156.63157.65157.651.01%163,418
Jan 16, 2025156.84157.29156.06156.07156.07-0.73%140,637
Jan 15, 2025156.62157.89156.15157.21157.212.28%150,723
Jan 14, 2025155.07155.11152.94153.70153.70-0.58%144,243
Jan 13, 2025153.79154.88153.12154.60154.60-0.35%325,826
Jan 10, 2025156.52157.22154.00155.14155.14-1.35%252,621
Jan 8, 2025157.26157.90156.26157.26157.26-0.53%209,210
Jan 7, 2025160.51160.97157.53158.10158.10-1.33%144,733
Jan 6, 2025158.68160.35158.58160.23160.231.73%144,047
Jan 3, 2025157.16157.98156.35157.51157.510.94%123,077
Jan 2, 2025155.90157.36154.81156.04156.040.70%185,713
Dec 31, 2024155.93156.34154.68154.96154.96-0.58%155,531
Dec 30, 2024155.51156.65154.50155.87155.87-0.90%115,017
Dec 27, 2024158.14158.35155.82157.29157.29-1.13%92,388
Dec 26, 2024158.46159.28158.12159.08159.08-0.13%73,900
Dec 24, 2024157.92159.28157.43159.28159.280.97%73,928
Dec 23, 2024156.96157.77155.60157.75157.750.93%111,927
Dec 20, 2024154.50158.26154.29156.30156.300.37%197,611
Dec 19, 2024158.14158.45155.72155.72155.72-0.29%164,311
Dec 18, 2024161.00161.74155.98156.17156.17-3.15%178,924
Dec 17, 2024162.19163.07161.24161.25160.78-0.67%111,062
Dec 16, 2024162.58163.29162.10162.33161.850.61%119,577
Dec 13, 2024162.40162.79161.09161.34160.87-1.09%99,343
Dec 12, 2024163.55163.98162.92163.12162.64-0.28%89,856
Dec 11, 2024160.98163.87160.98163.57163.091.87%251,027
Dec 10, 2024160.10161.00159.80160.57160.101.32%109,539
Dec 9, 2024161.00161.21158.11158.48158.02-1.66%125,596
Dec 6, 2024159.11161.18159.11161.16160.691.28%96,286
Dec 5, 2024160.07160.35159.00159.12158.65-0.26%56,850
Dec 4, 2024159.03159.83159.00159.54159.070.28%91,556
Dec 3, 2024157.66159.10157.40159.10158.631.13%135,758
Dec 2, 2024155.53157.56155.53157.32156.861.15%139,169
Nov 29, 2024154.64155.76154.64155.53155.070.38%56,984
Nov 27, 2024154.85155.05154.16154.94154.490.23%103,771
Nov 26, 2024153.92155.08153.92154.58154.130.39%76,487
Nov 25, 2024153.77155.04153.17153.98153.530.62%87,331
Nov 22, 2024152.45153.40152.39153.03152.58-0.06%78,215
Nov 21, 2024153.84153.84150.81153.12152.67-0.52%72,303
Nov 20, 2024153.33153.92151.98153.92153.470.62%70,196
Nov 19, 2024150.99153.30150.93152.97152.520.63%62,001
Nov 18, 2024151.14152.35151.00152.01151.560.78%73,126
Nov 15, 2024153.13153.33150.44150.84150.40-2.00%75,319
Nov 14, 2024154.86155.01153.50153.92153.47-0.50%61,648
Nov 13, 2024155.27155.47154.33154.69154.24-0.50%86,451
Nov 12, 2024155.32156.18154.44155.47155.010.18%105,879
Nov 11, 2024154.39155.46154.32155.19154.740.67%86,298
Nov 8, 2024154.58154.58153.69154.15153.70-0.73%81,360
Nov 7, 2024153.85155.64153.72155.29154.831.38%84,588
Nov 6, 2024151.36153.37151.22153.17152.722.52%185,312
Nov 5, 2024148.28149.62148.28149.40148.961.15%61,749
Nov 4, 2024148.54148.76147.29147.70147.27-0.63%74,856
Nov 1, 2024148.80149.69148.57148.63148.190.21%121,078
Oct 31, 2024149.97150.70148.25148.32147.89-1.15%112,028
Oct 30, 2024151.37151.96149.95150.05149.610.79%270,969
Oct 29, 2024147.54149.12146.97148.87148.431.03%94,729
Oct 28, 2024147.78147.78146.81147.35146.920.72%97,236
Oct 25, 2024146.37147.53146.00146.29145.860.56%132,402
Oct 24, 2024145.40145.59144.62145.48145.050.17%49,647
Oct 23, 2024146.23146.86144.63145.24144.81-0.81%59,377
Oct 22, 2024145.30146.74145.30146.43146.00-0.04%47,678
Oct 21, 2024147.07147.08145.62146.49146.06-0.48%43,207
Oct 18, 2024146.96147.59146.96147.19146.760.73%41,636
Oct 17, 2024147.27147.27145.91146.13145.70-0.31%63,697
Oct 16, 2024146.39146.89146.16146.58146.15-0.21%50,779
Oct 15, 2024146.89147.40146.40146.89146.460.17%149,981
Oct 14, 2024146.45147.12146.32146.64146.210.53%41,559
Oct 11, 2024144.86146.28144.86145.87145.440.76%44,408
Oct 10, 2024145.03145.62144.76144.77144.35-0.64%60,940
Oct 9, 2024145.57145.73144.48145.70145.270.07%72,758
Oct 8, 2024144.59145.75144.38145.60145.170.89%88,541
Oct 7, 2024146.57146.57144.09144.31143.89-1.53%95,880
Oct 4, 2024145.93146.70145.03146.55146.120.94%74,841
Oct 3, 2024144.38145.25144.29145.19144.76-100,661
Oct 2, 2024145.10145.48144.71145.19144.76-0.20%110,742
Oct 1, 2024146.17146.38144.12145.48145.050.06%107,665
Sep 30, 2024144.78145.59144.34145.39144.960.33%150,344
Sep 27, 2024144.54145.44144.54144.91144.490.30%108,256
Sep 26, 2024145.20145.41143.87144.47143.530.35%68,292
Sep 25, 2024144.22144.94143.94143.97143.03-0.23%99,990
Sep 24, 2024143.82144.36142.79144.30143.360.81%60,276
Sep 23, 2024143.99144.06143.00143.14142.200.06%165,598
Sep 20, 2024143.30143.50142.43143.06142.120.03%59,818
Sep 19, 2024143.32143.86142.47143.02142.081.61%247,742
Sep 18, 2024141.02141.99140.52140.75139.83-0.04%106,935
Sep 17, 2024141.03141.74140.01140.81139.890.38%46,949
Sep 16, 2024139.14140.38138.77140.28139.360.92%56,225
Sep 13, 2024137.58139.29137.58139.00138.091.08%79,804
Sep 12, 2024136.13137.60136.12137.52136.621.80%116,597
Sep 11, 2024134.60135.37132.39135.09134.210.60%130,261
Sep 10, 2024134.78134.78133.28134.29133.410.10%63,194
Sep 9, 2024134.73135.41133.73134.15133.270.28%64,814
Sep 6, 2024137.29137.66133.77133.77132.90-2.39%102,085
Sep 5, 2024136.29137.69136.29137.05136.150.59%77,999