VOX - Vanguard Communication Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201877.3278.1276.9777.1677.16154,700
Dec 13, 201878.6278.9877.5878.0078.00153,000
Dec 13, 20180.247 Dividend
Dec 12, 201878.8379.6978.6678.6978.44128,000
Dec 11, 201878.9179.1077.6778.1377.88163,500
Dec 10, 201877.6778.2876.6077.9777.73270,500
Dec 07, 201878.8879.5077.2577.6377.39194,500
Dec 06, 201877.4779.1376.9779.1378.88310,700
Dec 04, 201880.8281.2778.3078.5078.25207,700
Dec 03, 201882.2182.5180.6781.0080.75730,900
Nov 30, 201881.0581.3380.3981.0180.76297,300
Nov 29, 201880.4981.3380.1781.0180.76233,100
Nov 28, 201879.4780.8278.6980.7780.52436,200
Nov 27, 201878.4079.4378.2679.0478.79334,600
Nov 26, 201878.0478.7677.7878.7578.50408,900
Nov 23, 201877.3677.6777.2077.2777.0353,600
Nov 21, 201877.5878.5477.5577.8877.64239,500
Nov 20, 201876.8177.6776.2676.9876.74916,100
Nov 19, 201879.9179.9177.8278.1177.86321,900
Nov 16, 201879.7280.3279.3680.0579.8074,200
Nov 15, 201879.2580.2078.5880.0979.84214,300
Nov 14, 201880.2080.3979.0179.6279.37148,200
Nov 13, 201879.9980.7579.3179.4279.17245,300
Nov 12, 201880.6980.8079.4279.7279.4794,100
Nov 09, 201881.5681.6880.1880.8780.62149,200
Nov 08, 201883.0983.0981.8182.2481.98288,100
Nov 07, 201882.3783.2482.1283.2282.96475,900
Nov 06, 201881.4182.1981.2281.8281.56245,400
Nov 05, 201881.5381.6980.7681.3681.10441,500
Nov 02, 201882.2682.6080.9781.5581.29251,000
Nov 01, 201881.8582.1081.1481.9181.65147,900
Oct 31, 201881.1182.3981.0781.6181.35462,300
Oct 30, 201877.7879.7877.5979.6879.43694,700
Oct 29, 201879.9680.7076.5077.8777.63221,400
Oct 26, 201879.0280.4677.8178.9178.66402,800
Oct 25, 201879.9381.5379.9281.0580.80459,300
Oct 24, 201882.8982.9478.9078.9978.74187,500
Oct 23, 201882.0883.4281.2883.1382.87345,100
Oct 22, 201883.3883.6782.8083.0082.74166,000
Oct 19, 201883.3084.1482.7883.0682.80196,100
Oct 18, 201884.1884.3282.4182.9682.70117,500
Oct 17, 201884.5984.5983.5884.4484.17161,900
Oct 16, 201882.5784.2682.5784.1183.85250,100
Oct 15, 201882.1282.9081.8082.1181.85205,100
Oct 12, 201882.5482.5581.0082.1681.90420,000
Oct 11, 201881.4782.6180.1080.7280.47397,400
Oct 10, 201884.6684.8081.7681.8481.58364,400
Oct 09, 201884.7085.5684.6784.8584.58350,300
Oct 08, 201884.6785.0383.7584.7384.46156,200
Oct 05, 201886.0086.2584.4085.0284.75110,500
Oct 04, 201886.7086.7485.3486.0085.73203,900
Oct 03, 201887.2387.3686.8787.0086.73265,500
Oct 02, 201886.6087.1486.4386.8786.60851,100
Oct 01, 201887.1087.4986.3486.5786.30152,300
Sep 28, 201887.0287.2086.6687.0086.73141,300
Sep 27, 201886.4887.7086.4887.2086.931,553,100
Sep 26, 201886.2387.1686.2386.4086.13144,300
Sep 25, 201885.9586.4585.5286.2886.01160,400
Sep 24, 201885.7686.1985.2886.1485.87247,700
Sep 24, 20180.26 Dividend
Sep 21, 201887.0787.2986.4286.4385.90705,600
Sep 20, 201886.4086.9286.0586.8086.2783,500
Sep 19, 201886.0686.3585.5986.0585.52156,200
Sep 18, 201885.2986.2385.2986.0685.5383,000
Sep 17, 201886.1286.1285.3485.3784.85136,900
Sep 14, 201886.3886.3985.8186.0985.5678,600
Sep 13, 201885.8686.2285.7086.1485.6148,700
Sep 12, 201885.3085.6784.9585.6285.09137,600
Sep 11, 201884.7585.6384.7185.5385.01102,200
Sep 10, 201884.9184.9884.3984.7784.2591,100
Sep 07, 201883.9484.9283.8684.5484.02103,600
Sep 06, 201884.6985.1083.7684.3383.81197,200
Sep 05, 201885.7585.7584.6584.9384.4187,900
Sep 04, 201886.2186.2685.5085.9885.45213,700
Aug 31, 201887.0687.1986.5186.8186.2853,600
Aug 30, 201887.7188.0087.2287.4886.9456,500
Aug 29, 201887.5988.0387.3987.9687.42218,100
Aug 28, 201887.8887.9087.4287.5487.0044,200
Aug 27, 201887.5188.0887.5087.7987.2558,500
Aug 24, 201886.2187.1686.2187.1586.6279,400
Aug 23, 201886.2386.7585.9585.9885.4542,800
Aug 22, 201886.4286.5486.1286.4385.9042,700
Aug 21, 201886.2587.0486.2586.5185.9861,400
Aug 20, 201886.1986.3485.6786.1585.6280,800
Aug 17, 201885.9486.3185.5286.0685.5346,500
Aug 16, 201886.5086.7986.0286.1885.6570,000
Aug 15, 201886.7586.7585.4986.1385.6098,300
Aug 14, 201886.5187.2286.4387.1486.6161,000
Aug 13, 201886.5086.9886.2886.3385.8047,500
Aug 10, 201886.7586.8286.3086.5085.9751,400
Aug 09, 201886.6287.4386.4687.0986.56113,100
Aug 08, 201886.5686.7686.3386.3685.8376,400
Aug 07, 201886.6886.8986.5686.5686.0368,200
Aug 06, 201885.4386.4485.2386.4485.9161,700
Aug 03, 201885.0785.4084.7685.2384.7143,900
Aug 02, 201883.5884.9283.5584.8484.32102,400
Aug 01, 201884.3784.9183.9684.2083.6866,200
Jul 31, 201884.3284.9284.1784.4283.90109,200
Jul 30, 201884.5984.5983.8484.2283.70108,900
Jul 27, 201885.4785.6184.3084.6584.13280,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...