VOX - Vanguard Communication Services ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201886.0686.3485.5985.9685.96104,830
Sep 18, 201885.2986.2385.2986.0686.0683,000
Sep 17, 201886.1286.1285.3485.3785.37136,900
Sep 14, 201886.3886.3985.8186.0986.0978,600
Sep 13, 201885.8686.2285.7086.1486.1448,700
Sep 12, 201885.3085.6784.9585.6285.62137,600
Sep 11, 201884.7585.6384.7185.5385.53102,200
Sep 10, 201884.9184.9884.3984.7784.7791,100
Sep 07, 201883.9484.9283.8684.5484.54103,600
Sep 06, 201884.6985.1083.7684.3384.33197,200
Sep 05, 201885.7585.7584.6584.9384.9387,900
Sep 04, 201886.2186.2685.5085.9885.98213,700
Aug 31, 201887.0687.1986.5186.8186.8153,600
Aug 30, 201887.7188.0087.2287.4887.4856,500
Aug 29, 201887.5988.0387.3987.9687.96218,100
Aug 28, 201887.8887.9087.4287.5487.5444,200
Aug 27, 201887.5188.0887.5087.7987.7958,500
Aug 24, 201886.2187.1686.2187.1587.1579,400
Aug 23, 201886.2386.7585.9585.9885.9842,800
Aug 22, 201886.4286.5486.1286.4386.4342,700
Aug 21, 201886.2587.0486.2586.5186.5161,400
Aug 20, 201886.1986.3485.6786.1586.1580,800
Aug 17, 201885.9486.3185.5286.0686.0646,500
Aug 16, 201886.5086.7986.0286.1886.1870,000
Aug 15, 201886.7586.7585.4986.1386.1398,300
Aug 14, 201886.5187.2286.4387.1487.1461,000
Aug 13, 201886.5086.9886.2886.3386.3347,500
Aug 10, 201886.7586.8286.3086.5086.5051,400
Aug 09, 201886.6287.4386.4687.0987.09113,100
Aug 08, 201886.5686.7686.3386.3686.3676,400
Aug 07, 201886.6886.8986.5686.5686.5668,200
Aug 06, 201885.4386.4485.2386.4486.4461,700
Aug 03, 201885.0785.4084.7685.2385.2343,900
Aug 02, 201883.5884.9283.5584.8484.84102,400
Aug 01, 201884.3784.9183.9684.2084.2066,200
Jul 31, 201884.3284.9284.1784.4284.42109,200
Jul 30, 201884.5984.5983.8484.2284.22108,900
Jul 27, 201885.4785.6184.3084.6584.65280,100
Jul 26, 201884.6985.3984.1785.3085.30297,600
Jul 25, 201886.7086.9086.2786.6886.6848,200
Jul 24, 201887.3087.4586.3586.8586.8563,200
Jul 23, 201885.9186.2385.5086.1686.1690,500
Jul 20, 201886.2686.3885.9085.9785.9788,100
Jul 19, 201886.8286.9086.2086.3086.3054,700
Jul 18, 201887.3387.4086.7886.9886.98161,200
Jul 17, 201886.9987.8086.7687.5087.5076,400
Jul 16, 201887.8388.0387.5987.6687.6698,600
Jul 13, 201888.0388.1187.6487.8987.8970,300
Jul 12, 201887.3388.2587.3288.1188.11114,400
Jul 11, 201887.3087.8187.1287.1887.18113,100
Jul 10, 201887.9488.0587.6788.0388.03211,100
Jul 09, 201887.8987.8987.5087.7587.7592,200
Jul 06, 201886.3687.4686.3687.3787.3756,200
Jul 05, 201885.7286.5085.4586.3986.39147,200
Jul 03, 201885.3885.7584.7584.7584.75161,100
Jul 02, 201884.4085.2284.1585.1985.19288,200
Jun 29, 201885.3185.4284.8784.9284.92130,000
Jun 28, 201884.2385.4384.0885.2685.26100,500
Jun 28, 20180.767 Dividend
Jun 27, 201885.7886.1884.9184.9184.1448,500
Jun 26, 201885.8685.9285.2485.7785.0094,600
Jun 25, 201886.5586.5585.2585.6684.89127,900
Jun 22, 201886.3987.0486.3986.7585.9741,200
Jun 21, 201887.1587.1686.0786.2285.4448,600
Jun 20, 201887.4787.4786.8086.9486.15100,600
Jun 19, 201885.8087.2085.8086.9986.2061,400
Jun 18, 201886.2586.6086.0686.4985.7156,200
Jun 15, 201886.2086.7585.9086.7585.9748,800
Jun 14, 201884.9886.3184.9886.2585.4765,300
Jun 13, 201885.4485.4484.6384.6383.8766,200
Jun 12, 201885.2585.9485.2585.7684.9962,700
Jun 11, 201884.7985.4684.7985.2284.4561,100
Jun 08, 201884.3084.9383.9884.7784.0040,100
Jun 07, 201884.1384.9083.9584.5683.8045,900
Jun 06, 201884.1284.3083.6384.2983.53194,600
Jun 05, 201883.7084.2083.6183.9283.1654,300
Jun 04, 201883.4983.8483.4983.6382.8788,400
Jun 01, 201882.3983.5782.3983.2282.4773,700
May 31, 201883.2983.2982.1982.5881.83176,200
May 30, 201882.6583.6482.4383.5582.80137,400
May 29, 201882.1782.6481.7782.2881.54171,200
May 25, 201883.3183.3182.4582.5881.8396,300
May 24, 201883.5483.7483.1983.4482.6937,800
May 23, 201883.8683.9583.0683.5782.8262,500
May 22, 201884.3584.6883.9983.9983.2393,800
May 21, 201883.4684.1183.3484.0183.25106,600
May 18, 201883.2483.4382.8783.2882.5355,200
May 17, 201883.4283.7583.2583.2982.5438,600
May 16, 201883.1183.6482.9883.3982.64106,100
May 15, 201883.0883.4482.7283.1082.3582,800
May 14, 201884.2684.3083.4583.6282.8644,600
May 11, 201883.8484.5683.8484.1083.3455,400
May 10, 201882.3583.5182.3583.4382.6876,500
May 09, 201882.5082.5281.6282.0081.2660,000
May 08, 201883.3583.3682.1282.4681.72139,200
May 07, 201884.0684.2383.3983.4982.7447,300
May 04, 201882.8784.0282.7083.8083.0447,400
May 03, 201883.5483.6382.5183.0982.34211,000
May 02, 201883.7784.2883.3683.6682.9067,200
May 01, 201884.7884.8182.9183.6282.8655,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...