VOX - Vanguard Telecommunication Services ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201791.9092.8091.4991.6091.6073,700
Oct 18, 201791.4291.4890.6791.2691.2658,900
Oct 17, 201791.7592.0091.3691.4491.44135,500
Oct 16, 201791.7692.1491.5491.7691.7660,400
Oct 13, 201792.1992.1991.1691.5591.5562,200
Oct 12, 201793.1393.1991.9592.0392.03228,700
Oct 11, 201793.8994.0193.2793.5793.5742,900
Oct 10, 201793.6894.1293.6893.9693.9646,400
Oct 09, 201794.1394.1393.3793.5793.57133,700
Oct 06, 201794.4594.5093.6094.0494.0457,600
Oct 05, 201794.8695.5794.5894.6394.63491,100
Oct 04, 201794.2895.2794.1494.8594.85136,500
Oct 03, 201792.9494.4992.8794.4594.45149,300
Oct 02, 201792.6992.7792.3392.7292.7278,100
Sep 29, 201792.6892.6892.1092.2692.26457,000
Sep 28, 201792.5992.7992.2792.5792.5767,900
Sep 27, 201792.2393.1092.0092.7092.7072,800
Sep 27, 20170.84 Dividend
Sep 26, 201793.8694.0493.2693.2792.4357,900
Sep 25, 201793.1794.0193.1793.7492.9081,000
Sep 22, 201792.8193.4192.7393.2992.4561,600
Sep 21, 201792.9292.9292.2992.4191.5849,400
Sep 20, 201792.9793.4592.8392.9592.1158,100
Sep 19, 201791.4193.3291.1493.0592.21103,300
Sep 18, 201791.1891.8390.8691.3390.5172,800
Sep 15, 201790.1991.1790.1891.0890.2663,700
Sep 14, 201790.4290.5589.8390.1189.3068,200
Sep 13, 201790.2590.7990.1690.4689.6557,600
Sep 12, 201789.0690.4889.0690.2289.41365,900
Sep 11, 201789.6289.6288.8388.9388.13152,500
Sep 08, 201789.7689.7888.8089.3988.5877,900
Sep 07, 201792.0592.2689.6289.8589.04632,800
Sep 06, 201793.5193.5191.8091.8791.04103,200
Sep 05, 201793.9994.1093.0093.2592.41262,600
Sep 01, 201793.6394.2593.5294.2493.39562,000
Aug 31, 201793.7593.9693.4893.5592.7149,800
Aug 30, 201793.6893.7093.3393.5092.6637,600
Aug 29, 201793.4493.9993.2693.7492.9037,800
Aug 28, 201793.8693.9393.5693.8492.9932,500
Aug 25, 201793.5194.1393.4493.7592.9155,200
Aug 24, 201793.4793.6293.1993.3592.5140,700
Aug 23, 201792.5393.5492.5393.3592.5150,700
Aug 22, 201792.0492.8192.0492.8091.9647,900
Aug 21, 201791.9592.3291.6991.9591.1242,900
Aug 18, 201792.0192.1691.3391.7590.9244,900
Aug 17, 201793.8994.1192.1592.1591.3255,900
Aug 16, 201793.8494.3893.7994.1093.2564,700
Aug 15, 201794.8794.9893.8093.9193.0684,800
Aug 14, 201794.3695.0394.2294.9794.1189,000
Aug 11, 201793.7694.1193.6093.9493.0958,000
Aug 10, 201794.0394.3893.7793.7792.9349,900
Aug 09, 201794.3194.6193.9494.4393.5851,500
Aug 08, 201794.8695.5494.5594.6693.8189,100
Aug 07, 201794.8495.2994.6495.1094.24308,700
Aug 04, 201793.4694.7793.3894.7693.91140,700
Aug 03, 201793.8393.9893.0993.3892.54274,100
Aug 02, 201794.4894.4893.5793.9293.0795,400
Aug 01, 201794.2395.0093.9694.4193.56255,900
Jul 31, 201793.9494.1293.4293.7792.9399,300
Jul 28, 201794.5894.8293.3493.8993.0468,400
Jul 27, 201793.0394.7292.7594.5193.66103,200
Jul 26, 201792.2292.4391.9592.0891.2579,400
Jul 25, 201790.6191.5490.6191.1190.29110,800
Jul 24, 201791.4891.5090.5090.5589.7366,100
Jul 21, 201791.1691.5790.9791.5490.7294,400
Jul 20, 201790.5391.7090.3891.1790.35120,800
Jul 19, 201789.7590.2689.6190.2089.3974,300
Jul 18, 201790.3490.3489.5289.6188.80229,600
Jul 17, 201790.0490.4390.0090.3589.54190,500
Jul 14, 201789.4590.2089.4589.9289.1166,500
Jul 13, 201789.6889.6889.0789.4188.60114,600
Jul 12, 201789.7790.2589.5989.7588.9483,700
Jul 11, 201790.3090.5389.3489.3988.5869,600
Jul 10, 201790.4990.5090.0090.3389.5276,500
Jul 07, 201790.6390.6389.9990.4489.6361,500
Jul 06, 201791.5591.5590.5490.6089.78114,500
Jul 05, 201792.5292.5391.3291.7790.9455,400
Jul 03, 201791.9092.4791.8592.3891.5543,300
Jun 30, 201791.7192.2391.3991.8391.0054,100
Jun 29, 201792.5792.5791.2591.6690.8393,500
Jun 28, 201791.9192.7491.9192.6591.8249,500
Jun 28, 20170.75 Dividend
Jun 27, 201792.9693.4192.5592.5590.9753,700
Jun 26, 201793.4093.7393.2093.4691.8750,900
Jun 23, 201793.0093.1992.7993.1291.5340,200
Jun 22, 201792.9293.2092.4192.7791.1958,700
Jun 21, 201794.0094.0092.5292.8091.2263,300
Jun 20, 201795.0095.0093.4593.8992.29111,000
Jun 19, 201795.7195.7194.9595.1393.5183,000
Jun 16, 201795.6995.9194.8595.5593.9260,000
Jun 15, 201795.5696.0295.3095.5293.89160,300
Jun 14, 201796.2596.2595.5096.0094.3650,900
Jun 13, 201796.4896.4895.8095.9894.3463,400
Jun 12, 201795.0996.4495.0996.3594.7182,700
Jun 09, 201795.0695.6194.7795.2193.5960,800
Jun 08, 201795.0095.2894.7594.9693.3433,200
Jun 07, 201795.7495.7594.7694.9293.3046,300
Jun 06, 201795.4496.0595.3895.6894.0568,300
Jun 05, 201795.5895.5895.0895.4593.82115,000
Jun 02, 201795.2795.8595.2395.6994.0662,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...