VOX - Vanguard Communication Services Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201990.3190.3789.5089.4189.41107,053
Jul 16, 201990.2790.5690.1690.2890.2892,400
Jul 15, 201990.3990.4090.0390.3590.3597,900
Jul 12, 201989.8090.4489.7290.4090.4094,700
Jul 11, 201990.0090.2389.5189.7789.77614,100
Jul 10, 201989.3989.9489.1889.9289.92630,100
Jul 09, 201988.0988.8287.9288.7588.75168,600
Jul 08, 201988.7888.7888.2188.3988.3963,700
Jul 05, 201988.4389.2988.2889.1389.13150,600
Jul 03, 201988.2988.8788.2788.8788.8749,400
Jul 02, 201987.3388.1887.3388.1488.14139,500
Jul 01, 201987.5787.6687.0187.3387.33225,400
Jun 28, 201986.0086.6985.8586.6986.69237,300
Jun 27, 201985.7486.0085.4485.8385.83123,400
Jun 26, 201985.9886.1985.1685.3385.3361,900
Jun 25, 201987.3887.3885.6785.7885.78102,700
Jun 24, 201987.4687.6987.2687.3287.3266,900
Jun 21, 201987.2287.6086.9687.4687.46122,900
Jun 21, 20190.171 Dividend
Jun 20, 201988.0688.0686.8787.4887.31181,400
Jun 19, 201986.9287.1486.4187.0086.83135,700
Jun 18, 201987.2087.7886.7686.7986.62147,200
Jun 17, 201985.6486.4185.6486.2986.1285,400
Jun 14, 201985.2285.5385.1085.3685.1940,800
Jun 13, 201984.6985.2484.5885.2085.03144,100
Jun 12, 201984.5984.7084.1084.3884.22148,100
Jun 11, 201985.2385.4484.5484.6184.44589,200
Jun 10, 201984.9585.3084.3584.4784.3064,000
Jun 07, 201983.7884.7683.7884.4784.30129,200
Jun 06, 201983.2483.6682.8783.4383.27148,300
Jun 05, 201983.4283.4782.5583.1582.99224,600
Jun 04, 201982.0883.1481.7883.0982.93132,400
Jun 03, 201982.9582.9580.9581.3981.23484,800
May 31, 201984.1084.1883.5583.5783.41257,800
May 30, 201985.2585.3784.7385.1684.99256,000
May 29, 201985.5685.7084.6885.1084.93107,800
May 28, 201986.1686.8185.8885.9685.7975,000
May 24, 201986.2786.4585.8085.9585.7863,500
May 23, 201986.1686.3185.3385.8685.69269,400
May 22, 201986.9387.5086.9187.0086.83124,500
May 21, 201986.9487.3986.6887.2387.06257,200
May 20, 201986.7286.9386.1186.4286.25118,000
May 17, 201986.9088.0086.9087.2387.06126,600
May 16, 201986.9388.1586.9387.5987.42148,500
May 15, 201984.8487.0384.8486.8686.69106,800
May 14, 201985.3385.8684.9085.1885.01115,600
May 13, 201985.8286.1784.6884.9984.822,224,300
May 10, 201987.0987.6385.7287.3187.14148,400
May 09, 201986.6787.3586.1687.2187.04400,800
May 08, 201987.4887.7987.2187.2987.12250,500
May 07, 201988.1888.5186.7787.5587.38530,900
May 06, 201987.4088.9087.4088.8488.67480,000
May 03, 201988.1088.7987.9688.7988.6297,000
May 02, 201988.0188.2386.8887.6487.47320,000
May 01, 201988.8188.9488.0088.0487.87162,400
Apr 30, 201988.8589.0088.1188.5888.41285,900
Apr 29, 201989.9890.6889.9590.4990.31394,000
Apr 26, 201989.3189.8589.0189.8289.64409,200
Apr 25, 201989.6089.6088.8389.1588.98652,300
Apr 24, 201988.9989.0588.3288.5388.36111,300
Apr 23, 201988.4989.2588.3389.1588.98270,700
Apr 22, 201987.7588.3387.6888.3388.16212,700
Apr 18, 201987.9388.2787.5087.9287.75194,700
Apr 17, 201987.9288.0587.5787.8287.65137,400
Apr 16, 201987.9287.9987.5787.8387.66140,500
Apr 15, 201987.6687.7787.0687.6087.43103,700
Apr 12, 201987.3287.6487.1387.6487.47634,500
Apr 11, 201986.8886.8986.5486.7986.62278,100
Apr 10, 201986.3086.7086.2186.7086.53220,600
Apr 09, 201985.7286.3285.7286.2086.03175,200
Apr 08, 201986.0286.0285.6186.0185.84128,600
Apr 05, 201986.0886.1485.9386.0885.91106,000
Apr 04, 201985.5086.0485.5085.8985.72220,000
Apr 03, 201985.2785.9385.0785.3385.16164,400
Apr 02, 201984.7285.0084.4884.9884.81316,900
Apr 01, 201984.0084.6483.9784.6384.46316,400
Mar 29, 201983.7983.7982.8383.5283.36123,200
Mar 28, 201983.7283.7282.9583.3583.19111,200
Mar 27, 201984.3884.6083.3383.7383.57155,500
Mar 26, 201984.3284.8083.8984.3184.1576,700
Mar 25, 201983.7884.1683.3483.9283.76121,400
Mar 22, 201984.9285.0683.8084.0383.87140,200
Mar 21, 201984.1785.3384.1685.1985.02108,800
Mar 21, 20190.146 Dividend
Mar 20, 201983.8984.7483.5784.5184.20171,600
Mar 19, 201984.2684.4283.5683.8783.56251,600
Mar 18, 201984.2884.3883.7783.8883.57375,800
Mar 15, 201984.5784.6884.1084.4484.1388,000
Mar 14, 201984.5284.7584.2884.4484.13256,900
Mar 13, 201984.7985.0084.5484.7484.43286,700
Mar 12, 201984.2584.8384.2284.5084.192,663,500
Mar 11, 201982.8284.0482.8283.9983.68115,800
Mar 08, 201981.8882.5981.8882.5682.2696,900
Mar 07, 201983.1483.3082.2582.7282.4291,100
Mar 06, 201983.4983.6183.1083.3483.0366,700
Mar 05, 201983.0383.5982.6683.4083.09126,300
Mar 04, 201983.3083.5982.0082.9582.64106,000
Mar 01, 201982.8083.0382.5483.0182.70109,100
Feb 28, 201982.2082.5682.1182.1981.8971,600
Feb 27, 201982.1782.3881.7882.3282.0264,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...