Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 3:12PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Vanguard Telecom Services ETF (VOX)

On Nov 25: 54.65   0.21 (0.39%)

MORE ON VOX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 54.58 54.76 54.57 54.65 19,300 54.65 24-Nov-09 54.36 54.54 54.12 54.44 18,700 54.44 23-Nov-09 53.71 54.25 53.71 54.12 17,900 54.12 20-Nov-09 52.53 53.02 52.53 53.02 5,500 53.02 19-Nov-09 53.05 53.05 52.51 52.81 21,900 52.81 18-Nov-09 53.37 53.43 52.95 53.36 95,800 53.36 17-Nov-09 52.98 53.39 52.82 53.39 49,700 53.39 16-Nov-09 52.72 53.33 52.72 53.06 43,300 53.06 13-Nov-09 52.33 52.60 51.91 52.33 28,800 52.33 12-Nov-09 52.72 52.79 52.03 52.15 36,900 52.15 11-Nov-09 52.76 52.96 52.44 52.78 82,100 52.78 10-Nov-09 52.51 52.90 52.28 52.41 9,000 52.41 9-Nov-09 52.03 52.64 51.95 52.63 16,700 52.63 6-Nov-09 51.37 51.70 51.32 51.70 5,900 51.70 5-Nov-09 51.40 51.65 51.37 51.56 12,800 51.56 4-Nov-09 51.19 51.48 50.73 50.74 12,400 50.74 3-Nov-09 50.03 50.92 50.03 50.92 18,800 50.92 2-Nov-09 51.02 51.16 49.92 50.53 51,000 50.53 30-Oct-09 51.74 51.74 50.50 50.75 37,600 50.75 29-Oct-09 51.90 52.13 51.50 51.99 25,700 51.99 28-Oct-09 51.97 52.20 51.53 51.55 42,900 51.55 27-Oct-09 52.19 52.28 51.92 52.02 5,200 52.02 26-Oct-09 53.72 53.72 52.00 52.20 32,600 52.20 23-Oct-09 54.65 54.65 53.48 53.57 13,900 53.57 22-Oct-09 54.57 54.60 54.19 54.47 11,300 54.47 21-Oct-09 54.85 54.89 54.06 54.11 12,000 54.11 20-Oct-09 55.26 55.26 54.33 54.49 6,900 54.49 19-Oct-09 54.73 55.20 54.65 55.19 13,100 55.19 16-Oct-09 54.88 54.88 54.38 54.48 12,800 54.48 15-Oct-09 54.39 55.14 54.39 55.12 28,200 55.12 14-Oct-09 54.63 54.78 54.33 54.64 13,100 54.64 13-Oct-09 54.03 54.39 53.77 54.15 16,100 54.15 12-Oct-09 54.21 54.51 54.02 54.08 15,700 54.08 9-Oct-09 54.22 54.22 53.66 53.96 11,200 53.96 8-Oct-09 54.80 54.84 54.18 54.23 26,900 54.23 7-Oct-09 54.66 54.66 54.16 54.39 24,900 54.39 6-Oct-09 54.11 54.67 54.08 54.41 55,400 54.41 5-Oct-09 53.40 53.79 53.26 53.73 12,300 53.73 2-Oct-09 52.85 53.22 52.66 52.91 33,300 52.91 1-Oct-09 54.40 54.40 53.19 53.20 13,400 53.20 30-Sep-09 55.19 55.41 54.34 54.56 15,800 54.56 29-Sep-09 54.84 55.23 54.72 54.99 22,600 54.99 28-Sep-09 54.33 54.93 54.33 54.83 14,500 54.83 25-Sep-09 53.86 54.32 53.76 54.08 9,900 54.08 24-Sep-09 54.57 54.74 53.88 54.13 11,500 54.13 23-Sep-09 54.62 55.45 54.40 54.44 17,900 54.44 22-Sep-09 54.50 54.62 54.30 54.32 94,300 54.32 21-Sep-09 53.89 54.40 53.59 54.21 13,600 54.21 18-Sep-09 53.50 54.23 53.29 54.20 6,000 54.20 17-Sep-09 53.83 54.00 53.19 53.24 21,700 53.24 16-Sep-09 53.79 53.93 53.48 53.88 10,200 53.88 15-Sep-09 53.65 53.91 53.33 53.77 24,100 53.77 14-Sep-09 53.16 53.75 53.09 53.53 36,900 53.53 11-Sep-09 52.76 53.54 52.68 53.47 12,800 53.47 10-Sep-09 51.34 52.65 51.34 52.63 13,700 52.63 9-Sep-09 51.17 51.52 50.98 51.50 28,200 51.50 8-Sep-09 51.12 51.23 50.97 51.08 59,500 51.08 4-Sep-09 50.02 50.68 49.84 50.67 21,000 50.67 3-Sep-09 49.75 49.75 49.28 49.73 33,200 49.73 2-Sep-09 49.65 49.88 49.27 49.71 295,400 49.71 1-Sep-09 50.24 50.72 49.35 49.38 44,700 49.38 31-Aug-09 50.73 50.73 50.40 50.47 14,000 50.47 28-Aug-09 52.08 52.08 50.91 51.09 21,900 51.09 27-Aug-09 52.04 52.04 51.30 51.59 8,900 51.59 26-Aug-09 51.11 51.99 51.11 51.89 13,000 51.89 25-Aug-09 50.88 51.37 50.88 51.28 22,400 51.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions