VOX Historical Prices | Vanguard Telecommun Serv ETF Stock

Dow

0.25% Nasdaq

0.08%

Vanguard Telecom Services ETF (VOX)

-NYSEArca

80.99 0.03(0.04%) 11:52AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	81.63	81.65	80.96	81.02	109,000	81.02
May 17, 2013	81.46	81.68	81.17	81.64	27,000	81.64
May 16, 2013	81.71	81.77	81.24	81.36	59,800	81.36
May 15, 2013	81.25	81.99	81.25	81.77	40,700	81.77
May 14, 2013	80.57	81.26	80.57	81.20	68,400	81.20
May 13, 2013	81.00	81.00	80.41	80.44	52,400	80.44
May 10, 2013	80.60	80.97	80.43	80.97	21,600	80.97
May 9, 2013	81.09	81.09	80.24	80.24	44,000	80.24
May 8, 2013	80.32	81.19	80.32	81.14	51,300	81.14
May 7, 2013	79.75	80.41	79.71	80.37	39,500	80.37
May 6, 2013	80.39	80.39	79.45	79.52	129,300	79.52
May 3, 2013	80.56	80.72	79.71	79.84	44,300	79.84
May 2, 2013	79.31	79.76	79.08	79.56	45,900	79.56
May 1, 2013	80.43	80.47	79.06	79.17	99,400	79.17
Apr 30, 2013	80.06	80.40	79.90	80.27	37,500	80.27
Apr 29, 2013	79.95	79.95	79.66	79.93	424,600	79.93
Apr 26, 2013	79.77	79.77	79.21	79.60	14,000	79.60
Apr 25, 2013	78.98	79.99	78.90	79.78	87,500	79.78
Apr 24, 2013	79.50	79.50	77.86	78.38	146,500	78.38
Apr 23, 2013	79.85	79.85	79.10	79.82	49,200	79.82
Apr 22, 2013	79.43	79.43	78.27	79.14	177,600	79.14
Apr 19, 2013	77.88	78.78	77.86	78.75	26,800	78.75
Apr 18, 2013	77.69	78.12	77.50	77.62	16,200	77.62
Apr 17, 2013	77.75	77.75	76.71	76.84	124,300	76.84
Apr 16, 2013	77.87	78.22	77.63	77.90	54,400	77.90
Apr 15, 2013	78.66	78.66	77.45	77.68	226,900	77.68
Apr 12, 2013	77.83	78.67	77.42	78.66	894,500	78.66
Apr 11, 2013	77.13	77.89	77.13	77.67	25,500	77.67
Apr 10, 2013	76.62	77.36	76.34	77.22	40,800	77.22
Apr 9, 2013	76.10	76.37	75.75	76.20	25,300	76.20
Apr 8, 2013	75.39	75.93	75.16	75.87	70,900	75.87
Apr 5, 2013	75.09	75.36	74.11	75.22	46,700	75.22
Apr 4, 2013	74.28	74.87	74.28	74.85	22,100	74.85
Apr 3, 2013	74.92	74.98	74.08	74.25	29,400	74.25
Apr 2, 2013	74.54	74.95	74.40	74.49	54,400	74.49
Apr 1, 2013	74.29	74.50	74.07	74.30	56,500	74.30
Mar 28, 2013	73.79	74.36	73.63	74.15	333,200	74.15
Mar 27, 2013	73.74	73.95	73.51	73.66	45,200	73.66
Mar 26, 2013	74.23	74.43	73.89	74.14	47,700	74.14
Mar 25, 2013	73.93	74.14	73.57	73.85	15,500	73.85
Mar 22, 2013	73.60	73.95	73.53	73.81	32,600	73.81
Mar 21, 2013	73.70	73.70	72.89	73.39	46,300	73.39
Mar 20, 2013	73.59	73.84	73.47	73.58	32,500	73.58
Mar 19, 2013	73.65	73.73	73.18	73.55	30,800	73.55
Mar 18, 2013	72.90	73.66	72.68	73.35	26,100	73.35
Mar 15, 2013	73.96	73.96	73.13	73.31	16,600	73.31
Mar 14, 2013	73.60	73.84	73.51	73.84	35,600	73.84
Mar 13, 2013	73.60	73.60	73.19	73.35	20,300	73.35
Mar 12, 2013	73.20	73.59	73.14	73.44	28,100	73.44
Mar 11, 2013	73.28	73.28	72.93	73.20	28,700	73.20
Mar 8, 2013	72.90	73.36	72.90	73.29	27,800	73.29
Mar 7, 2013	72.65	72.80	72.48	72.80	20,300	72.80
Mar 6, 2013	72.80	72.88	72.38	72.53	95,400	72.53
Mar 5, 2013	72.78	72.78	72.41	72.59	45,300	72.59
Mar 4, 2013	71.58	72.19	71.58	72.16	45,400	72.16
Mar 1, 2013	71.32	71.71	71.16	71.62	19,000	71.62
Feb 28, 2013	71.85	72.30	71.67	71.67	16,800	71.67
Feb 27, 2013	71.55	72.03	71.44	71.86	28,100	71.86
Feb 26, 2013	71.62	71.89	71.35	71.67	41,800	71.67
Feb 25, 2013	72.50	72.62	71.44	71.44	21,200	71.44
Feb 22, 2013	71.76	72.15	71.42	72.10	41,900	72.10
Feb 21, 2013	71.66	71.66	71.00	71.42	22,200	71.42
Feb 20, 2013	72.20	72.25	71.54	71.57	32,500	71.57
Feb 19, 2013	72.08	72.19	71.72	72.15	23,300	72.15
Feb 15, 2013	71.50	71.88	71.35	71.64	17,000	71.64
Feb 14, 2013	71.76	71.76	71.19	71.45	46,500	71.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VOX

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Telecom Services ETF (VOX)