NYSEArca - Delayed Quote USD

Vanguard Communication Services Index Fund ETF Shares (VOX)

129.89 +2.22 (+1.74%)
At close: April 23 at 4:00 PM EDT
129.99 +0.10 (+0.08%)
After hours: April 23 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 128.52 130.40 128.45 129.89 129.89 103,800
Apr 22, 2024 128.36 128.70 126.64 127.67 127.67 196,700
Apr 19, 2024 128.63 128.63 126.58 127.30 127.30 192,500
Apr 18, 2024 128.58 130.18 128.58 129.07 129.07 132,100
Apr 17, 2024 129.27 129.42 127.60 128.10 128.10 118,700
Apr 16, 2024 128.57 129.28 128.09 128.39 128.39 355,700
Apr 15, 2024 131.74 131.86 128.56 128.84 128.84 313,600
Apr 12, 2024 132.25 132.42 130.61 130.77 130.77 107,500
Apr 11, 2024 132.48 133.40 131.69 133.03 133.03 114,900
Apr 10, 2024 131.45 132.14 131.17 131.76 131.76 196,900
Apr 9, 2024 133.17 133.58 131.98 132.98 132.98 87,500
Apr 8, 2024 132.83 133.33 132.45 132.45 132.45 58,900
Apr 5, 2024 131.44 133.11 131.25 132.67 132.67 155,800
Apr 4, 2024 133.47 134.34 131.13 131.26 131.26 134,200
Apr 3, 2024 131.60 132.90 131.60 132.76 132.76 118,800
Apr 2, 2024 130.84 131.92 130.55 131.92 131.92 105,200
Apr 1, 2024 131.00 132.34 130.71 131.85 131.85 109,900
Mar 28, 2024 131.40 131.53 131.10 131.22 131.22 49,200
Mar 27, 2024 131.50 131.62 130.39 131.42 131.42 70,000
Mar 26, 2024 131.49 131.90 130.68 130.78 130.78 73,500
Mar 25, 2024 131.00 131.26 130.45 131.04 131.04 245,100
Mar 22, 2024 0.32 Dividend
Mar 22, 2024 131.30 131.67 130.98 131.26 131.26 88,700
Mar 21, 2024 132.47 132.47 131.24 131.27 130.95 96,100
Mar 20, 2024 129.99 131.65 129.62 131.37 131.05 146,700
Mar 19, 2024 129.21 129.76 128.57 129.68 129.36 152,300
Mar 18, 2024 129.57 130.30 129.40 129.70 129.38 160,700
Mar 15, 2024 128.03 128.44 127.10 127.41 127.10 129,300
Mar 14, 2024 129.42 129.43 127.91 128.61 128.29 151,800
Mar 13, 2024 128.69 129.59 128.69 128.90 128.58 91,300
Mar 12, 2024 128.33 129.17 127.72 128.80 128.48 221,100
Mar 11, 2024 127.44 128.49 127.15 127.84 127.53 192,100
Mar 8, 2024 127.99 129.64 127.37 127.78 127.47 269,100
Mar 7, 2024 126.94 128.13 126.77 127.73 127.42 263,800
Mar 6, 2024 126.94 127.15 125.60 126.03 125.72 99,300
Mar 5, 2024 126.17 126.64 125.68 126.01 125.70 163,200
Mar 4, 2024 128.32 128.32 126.82 126.82 126.51 226,400
Mar 1, 2024 128.09 129.13 127.97 128.64 128.32 131,200
Feb 29, 2024 127.54 128.38 126.95 127.91 127.60 140,800
Feb 28, 2024 127.15 127.38 126.52 126.73 126.42 75,100
Feb 27, 2024 126.62 127.81 126.55 127.78 127.47 171,800
Feb 26, 2024 127.66 127.81 126.50 126.50 126.19 109,000
Feb 23, 2024 128.41 128.85 127.97 128.16 127.85 109,900
Feb 22, 2024 128.20 128.79 127.35 128.48 128.16 216,500
Feb 21, 2024 126.46 126.66 125.79 126.56 126.25 82,600
Feb 20, 2024 126.61 127.36 126.39 126.88 126.57 145,300
Feb 16, 2024 129.00 129.00 127.21 127.48 127.17 96,600
Feb 15, 2024 128.12 129.68 128.00 129.49 129.17 143,100
Feb 14, 2024 127.81 128.49 126.95 128.28 127.97 158,300
Feb 13, 2024 126.33 127.23 125.78 126.40 126.09 133,500
Feb 12, 2024 127.75 129.71 127.75 128.43 128.11 226,300
Feb 9, 2024 127.79 128.28 127.42 127.91 127.60 315,900
Feb 8, 2024 127.71 127.82 127.13 127.70 127.39 149,800
Feb 7, 2024 127.08 127.52 126.93 127.21 126.90 189,200
Feb 6, 2024 127.59 128.01 126.72 126.99 126.68 105,700
Feb 5, 2024 128.21 128.23 126.86 126.96 126.65 357,000
Feb 2, 2024 127.21 129.36 126.10 128.68 128.36 381,700
Feb 1, 2024 123.49 124.11 123.06 123.52 123.22 172,200
Jan 31, 2024 123.25 124.37 122.30 122.31 122.01 1,391,000
Jan 30, 2024 126.33 126.70 125.65 125.65 125.34 795,700
Jan 29, 2024 125.42 126.75 125.13 126.72 126.41 291,400
Jan 26, 2024 124.84 125.87 124.84 125.37 125.06 135,700
Jan 25, 2024 123.73 124.97 123.40 124.97 124.66 125,700
Jan 24, 2024 123.75 124.29 122.99 122.99 122.69 142,000
Jan 23, 2024 122.07 122.60 121.81 122.35 122.05 87,200
Jan 22, 2024 121.34 122.11 121.07 121.07 120.77 133,100
Jan 19, 2024 119.69 120.66 119.24 120.66 120.36 122,300
Jan 18, 2024 117.94 119.03 117.88 118.90 118.61 307,600
Jan 17, 2024 117.34 117.55 116.45 117.36 117.07 129,600
Jan 16, 2024 118.43 118.75 117.78 118.25 117.96 111,400
Jan 12, 2024 118.93 119.66 118.83 118.89 118.60 207,300
Jan 11, 2024 119.49 119.61 117.58 118.52 118.23 155,500
Jan 10, 2024 118.01 119.48 118.01 118.99 118.70 89,800
Jan 9, 2024 117.71 118.40 117.37 117.85 117.56 58,300
Jan 8, 2024 116.67 118.25 116.47 118.17 117.88 157,700
Jan 5, 2024 115.74 116.88 115.74 116.29 116.00 145,600
Jan 4, 2024 116.20 116.38 115.75 115.84 115.56 80,500
Jan 3, 2024 116.18 117.00 115.93 116.09 115.81 230,400
Jan 2, 2024 116.94 117.15 115.99 116.69 116.40 165,300
Dec 29, 2023 118.21 118.37 117.28 117.72 117.43 143,900
Dec 28, 2023 118.14 118.86 118.14 118.41 118.12 84,300
Dec 27, 2023 118.02 118.34 117.76 118.09 117.80 110,300
Dec 26, 2023 117.73 118.25 117.64 118.02 117.73 109,200
Dec 22, 2023 117.91 118.48 117.10 117.62 117.33 123,200
Dec 21, 2023 117.18 117.69 116.68 117.62 117.33 81,000
Dec 20, 2023 117.27 118.44 116.16 116.16 115.88 113,800
Dec 19, 2023 0.29 Dividend
Dec 19, 2023 116.25 117.37 116.25 117.16 116.87 120,700
Dec 18, 2023 115.00 116.62 114.99 116.10 115.53 151,500
Dec 15, 2023 114.71 115.09 114.09 114.51 113.94 149,500
Dec 14, 2023 114.95 115.79 114.00 115.14 114.57 132,800
Dec 13, 2023 113.17 114.50 112.55 114.28 113.72 147,600
Dec 12, 2023 112.47 112.95 111.86 112.86 112.30 157,300
Dec 11, 2023 112.94 112.94 112.12 112.62 112.06 81,200
Dec 8, 2023 112.01 113.67 112.01 113.42 112.86 223,900
Dec 7, 2023 111.60 113.33 111.60 112.69 112.13 144,400
Dec 6, 2023 111.51 111.56 110.41 110.45 109.90 97,000
Dec 5, 2023 111.10 111.72 110.27 110.84 110.29 169,900
Dec 4, 2023 111.19 111.61 110.77 111.49 110.94 247,100
Dec 1, 2023 111.62 112.57 111.28 112.50 111.94 183,000
Nov 30, 2023 112.77 113.00 111.13 111.89 111.34 214,100
Nov 29, 2023 113.76 113.87 112.32 112.56 112.00 427,900
Nov 28, 2023 112.85 113.34 112.44 113.33 112.77 95,400
Nov 27, 2023 113.15 113.68 113.02 113.06 112.50 243,500
Nov 24, 2023 113.71 113.96 113.25 113.55 112.99 36,800
Nov 22, 2023 113.42 114.25 113.42 113.85 113.29 118,300
Nov 21, 2023 113.19 113.19 112.53 112.90 112.34 100,400
Nov 20, 2023 111.88 113.56 111.69 113.34 112.78 257,600
Nov 17, 2023 112.04 112.23 111.48 112.23 111.68 179,400
Nov 16, 2023 111.85 112.18 111.24 112.11 111.56 115,500
Nov 15, 2023 111.87 112.23 111.39 111.90 111.35 172,300
Nov 14, 2023 110.86 111.97 110.86 111.27 110.72 131,200
Nov 13, 2023 108.80 109.48 108.51 109.01 108.47 217,900
Nov 10, 2023 107.83 109.39 107.46 109.39 108.85 69,800
Nov 9, 2023 108.94 109.42 108.00 108.21 107.68 84,200
Nov 8, 2023 108.61 108.76 108.11 108.63 108.09 241,100
Nov 7, 2023 108.25 109.07 107.85 108.61 108.07 123,200
Nov 6, 2023 108.66 108.66 107.63 108.17 107.64 607,600
Nov 3, 2023 107.44 108.92 107.44 108.59 108.05 143,600
Nov 2, 2023 106.06 106.64 105.85 106.57 106.04 135,300
Nov 1, 2023 103.58 104.78 103.42 104.69 104.17 154,200
Oct 31, 2023 103.27 103.54 102.58 103.52 103.01 116,600
Oct 30, 2023 101.52 103.22 101.52 102.74 102.23 355,700
Oct 27, 2023 101.39 101.64 100.32 100.71 100.21 2,522,500
Oct 26, 2023 101.84 102.01 100.32 100.92 100.42 458,000
Oct 25, 2023 105.57 105.57 103.08 103.17 102.66 210,900
Oct 24, 2023 107.69 108.55 107.26 107.94 107.41 327,700
Oct 23, 2023 105.95 107.38 105.41 106.43 105.90 127,900
Oct 20, 2023 107.24 107.64 106.07 106.07 105.55 425,600
Oct 19, 2023 108.77 109.05 107.21 107.27 106.74 112,500
Oct 18, 2023 108.73 109.22 107.09 107.29 106.76 92,700
Oct 17, 2023 108.15 109.50 108.15 109.30 108.76 107,600
Oct 16, 2023 107.53 108.93 107.53 108.66 108.12 100,000
Oct 13, 2023 108.43 108.78 106.46 106.97 106.44 218,300
Oct 12, 2023 109.75 109.75 107.87 108.38 107.85 146,100
Oct 11, 2023 109.21 110.16 109.09 109.66 109.12 101,600
Oct 10, 2023 108.65 109.68 108.41 108.85 108.31 151,100
Oct 9, 2023 106.73 108.65 106.46 108.38 107.85 151,400
Oct 6, 2023 104.46 107.44 104.46 107.16 106.63 100,500
Oct 5, 2023 105.33 105.55 104.30 105.28 104.76 96,600
Oct 4, 2023 104.25 105.63 104.11 105.36 104.84 85,800
Oct 3, 2023 105.34 105.87 104.05 104.43 103.91 147,800
Oct 2, 2023 105.35 106.20 105.14 105.81 105.29 182,900
Sep 29, 2023 106.25 106.66 104.87 105.19 104.67 202,000
Sep 28, 2023 0.35 Dividend
Sep 28, 2023 104.28 106.07 104.25 105.46 104.94 106,900
Sep 27, 2023 104.49 105.20 103.32 104.64 103.78 183,200
Sep 26, 2023 104.53 104.70 104.05 104.27 103.41 130,300
Sep 25, 2023 104.88 105.47 104.54 105.40 104.53 259,600
Sep 22, 2023 106.09 106.71 105.33 105.33 104.46 119,100
Sep 21, 2023 106.29 106.63 105.58 105.58 104.71 182,500
Sep 20, 2023 108.88 109.11 107.03 107.12 106.24 63,600
Sep 19, 2023 108.18 108.88 107.66 108.58 107.68 69,900
Sep 18, 2023 108.22 108.91 108.22 108.49 107.60 75,200
Sep 15, 2023 109.77 109.77 108.19 108.37 107.48 148,500
Sep 14, 2023 109.09 110.07 108.95 109.79 108.88 167,000
Sep 13, 2023 108.54 108.77 107.76 108.45 107.56 68,000
Sep 12, 2023 108.86 109.20 108.39 108.45 107.56 100,200
Sep 11, 2023 108.39 109.45 108.39 109.22 108.32 104,500
Sep 8, 2023 107.80 108.39 107.70 107.88 106.99 71,500
Sep 7, 2023 107.55 108.48 107.20 107.73 106.84 68,200
Sep 6, 2023 108.73 108.84 107.59 108.20 107.31 703,200
Sep 5, 2023 108.50 109.15 108.50 108.58 107.68 144,000
Sep 1, 2023 109.92 109.92 108.49 108.83 107.93 80,700
Aug 31, 2023 109.63 110.28 109.40 109.41 108.51 99,900
Aug 30, 2023 109.21 109.64 108.72 109.49 108.59 246,600
Aug 29, 2023 106.95 109.29 106.95 109.03 108.13 105,400
Aug 28, 2023 106.28 106.91 106.03 106.80 105.92 361,800
Aug 25, 2023 105.61 106.13 104.06 105.51 104.64 193,800
Aug 24, 2023 108.04 108.13 105.43 105.43 104.56 187,500
Aug 23, 2023 106.33 108.09 106.33 107.54 106.65 211,100
Aug 22, 2023 106.47 106.67 105.89 105.95 105.08 156,900
Aug 21, 2023 105.47 106.35 105.11 106.09 105.22 210,700
Aug 18, 2023 105.15 105.92 104.70 105.56 104.69 189,800
Aug 17, 2023 107.62 107.75 106.15 106.15 105.27 137,900
Aug 16, 2023 108.34 108.70 107.35 107.40 106.51 109,800
Aug 15, 2023 109.21 109.32 108.43 108.63 107.73 50,400
Aug 14, 2023 108.69 109.69 108.51 109.69 108.79 65,100
Aug 11, 2023 108.77 109.53 108.62 109.04 108.14 97,500
Aug 10, 2023 110.08 110.77 109.21 109.54 108.64 457,700
Aug 9, 2023 110.84 110.84 108.92 109.13 108.23 191,900
Aug 8, 2023 110.42 110.86 109.96 110.77 109.86 70,800
Aug 7, 2023 110.00 111.02 109.74 111.01 110.09 77,600
Aug 4, 2023 110.10 111.05 109.33 109.46 108.56 145,400
Aug 3, 2023 109.28 110.45 109.27 109.66 108.76 153,500
Aug 2, 2023 110.94 111.03 109.69 110.03 109.12 502,700
Aug 1, 2023 111.94 112.52 111.46 112.17 111.25 209,900
Jul 31, 2023 112.35 113.18 112.20 112.62 111.69 415,900
Jul 28, 2023 110.88 112.65 110.81 112.30 111.37 201,800
Jul 27, 2023 112.12 112.36 109.36 109.58 108.68 281,600
Jul 26, 2023 109.16 109.38 108.20 109.12 108.22 88,900
Jul 25, 2023 107.77 108.11 107.30 107.44 106.55 118,300
Jul 24, 2023 108.09 108.55 107.40 107.60 106.71 234,000
Jul 21, 2023 108.99 108.99 107.31 107.63 106.74 203,100
Jul 20, 2023 109.94 110.44 108.35 108.65 107.75 200,800
Jul 19, 2023 110.88 111.58 110.42 110.72 109.81 474,900
Jul 18, 2023 109.54 110.40 109.47 110.29 109.38 112,600
Jul 17, 2023 109.80 109.88 109.07 109.35 108.45 1,664,300
Jul 14, 2023 110.75 111.14 109.65 109.81 108.90 1,125,400
Jul 13, 2023 110.37 111.20 110.15 110.89 109.98 266,800
Jul 12, 2023 108.83 109.64 108.61 109.39 108.49 246,000
Jul 11, 2023 106.24 108.03 106.14 107.95 107.06 109,900
Jul 10, 2023 106.35 106.82 105.57 106.16 105.28 73,500
Jul 7, 2023 106.22 107.40 106.18 106.33 105.45 127,300
Jul 6, 2023 106.55 106.65 105.67 106.33 105.45 186,900
Jul 5, 2023 106.60 107.75 106.32 107.36 106.47 352,700
Jul 3, 2023 106.13 106.77 105.95 106.77 105.89 67,300
Jun 30, 2023 105.97 106.73 105.97 106.31 105.43 262,900
Jun 29, 2023 0.28 Dividend
Jun 29, 2023 105.60 105.84 105.17 105.39 104.52 93,200
Jun 28, 2023 105.14 106.28 105.14 106.16 105.01 100,900
Jun 27, 2023 103.72 105.80 103.67 105.28 104.14 236,000
Jun 26, 2023 104.23 105.06 103.58 103.63 102.51 86,300
Jun 23, 2023 103.85 104.86 103.75 104.50 103.37 67,400
Jun 22, 2023 103.76 104.81 103.48 104.80 103.66 123,400
Jun 21, 2023 105.08 105.08 103.94 104.10 102.97 116,400
Jun 20, 2023 105.55 105.78 104.61 105.40 104.26 60,400
Jun 16, 2023 107.33 107.33 106.02 106.20 105.05 174,200
Jun 15, 2023 105.14 107.19 104.74 106.94 105.78 170,400
Jun 14, 2023 105.29 106.11 104.35 105.35 104.21 151,600
Jun 13, 2023 105.44 105.70 104.96 105.32 104.18 151,500
Jun 12, 2023 103.97 104.83 103.81 104.74 103.61 143,100
Jun 9, 2023 103.64 104.39 103.36 103.60 102.48 189,600
Jun 8, 2023 102.98 103.80 102.69 103.52 102.40 248,400
Jun 7, 2023 104.43 105.31 103.21 103.29 102.17 206,600
Jun 6, 2023 103.38 104.58 103.06 104.02 102.89 139,600
Jun 5, 2023 102.84 104.09 102.84 103.39 102.27 135,000
Jun 2, 2023 102.49 103.39 102.25 103.16 102.04 177,800
Jun 1, 2023 101.80 102.92 101.41 102.69 101.58 163,200
May 31, 2023 101.09 101.72 100.85 101.49 100.39 97,000
May 30, 2023 102.34 102.38 101.02 101.59 100.49 118,100
May 26, 2023 99.88 101.61 99.55 101.45 100.35 168,300
May 25, 2023 100.86 100.86 99.59 99.74 98.66 141,400
May 24, 2023 99.87 100.50 99.50 99.91 98.83 127,200
May 23, 2023 101.30 102.04 100.53 100.53 99.44 79,300
May 22, 2023 100.86 102.34 100.86 101.77 100.67 111,800
May 19, 2023 101.60 102.05 100.46 100.74 99.65 144,800
May 18, 2023 99.97 101.56 99.97 101.54 100.44 135,400
May 17, 2023 98.82 100.28 98.56 99.94 98.86 105,700
May 16, 2023 98.14 98.95 98.13 98.60 97.53 89,000
May 15, 2023 98.08 98.91 98.03 98.64 97.57 130,500
May 12, 2023 98.37 98.58 97.58 98.21 97.15 226,100
May 11, 2023 97.75 98.66 97.49 98.17 97.11 119,600
May 10, 2023 97.34 97.69 96.06 97.33 96.28 74,600
May 9, 2023 96.95 97.18 96.34 96.42 95.38 631,500
May 8, 2023 96.07 97.31 96.07 97.21 96.16 79,600
May 5, 2023 95.48 96.41 94.96 96.24 95.20 110,900
May 4, 2023 96.10 96.10 94.99 94.99 93.96 70,700
May 3, 2023 97.14 97.94 96.51 96.56 95.51 95,300
May 2, 2023 98.61 98.61 96.38 96.94 95.89 109,500
May 1, 2023 98.76 99.22 98.34 98.84 97.77 103,500
Apr 28, 2023 97.77 98.91 97.63 98.91 97.84 70,700
Apr 27, 2023 96.41 98.54 96.15 98.26 97.20 106,100
Apr 26, 2023 94.66 95.15 93.48 93.55 92.54 82,600
Apr 25, 2023 95.52 95.70 94.44 94.44 93.42 200,000
Apr 24, 2023 96.12 96.58 95.38 95.93 94.89 111,900

Related Tickers