VOX - Vanguard Communication Services ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201887.8388.0087.6487.7587.7565,581
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
Apr 30, 201887.2287.2284.8184.8184.0459,800
Apr 27, 201887.1687.8987.1687.4586.6695,500
Apr 26, 201887.1187.1585.9986.6085.82143,800
Apr 25, 201887.4188.2186.9388.2187.41178,300
Apr 24, 201887.9788.3586.9387.4186.6257,400
Apr 23, 201887.2487.2486.4987.1486.3540,800
Apr 20, 201887.2087.7186.3787.0086.2142,100
Apr 19, 201887.9688.1087.3087.3586.56151,800
Apr 18, 201888.0588.2287.7587.8987.1042,600
Apr 17, 201887.4688.0787.0587.7886.9951,500
Apr 16, 201886.1187.1985.9087.0486.2556,700
Apr 13, 201886.4286.5285.4185.6984.9252,700
Apr 12, 201886.9686.9685.9686.0685.2846,600
Apr 11, 201886.4286.8586.1486.4185.6333,100
Apr 10, 201884.8387.4584.5086.5685.78119,000
Apr 09, 201884.3985.0084.0784.1083.3446,400
Apr 06, 201884.4985.0883.5983.9783.2142,700
Apr 05, 201884.2485.0683.9684.8984.1255,200
Apr 04, 201881.8984.0781.7583.9283.1667,000
Apr 03, 201882.2782.6281.8382.5581.80572,500
Apr 02, 201883.6283.9781.6881.9681.22145,600
Mar 29, 201883.8984.3483.5583.6782.9153,800
Mar 28, 201883.4284.5083.4283.7582.9950,100
Mar 27, 201883.8384.2882.7082.9382.18202,000
Mar 26, 201883.6583.9982.7583.4182.66151,000
Mar 23, 201884.4484.7582.6582.7381.9876,900
Mar 22, 201885.1585.4684.2284.2283.46103,200
Mar 21, 201886.1186.3485.3485.4484.67135,600
Mar 20, 201886.6986.9985.7085.7985.02104,500
Mar 19, 201887.7488.0486.4286.6585.8738,900
Mar 16, 201886.8387.9986.7587.7486.9545,100
Mar 16, 20180.78 Dividend
Mar 15, 201888.0088.4787.3387.4085.84113,300
Mar 14, 201888.6488.7587.8987.8986.3262,700
Mar 13, 201889.4089.4088.1988.4186.8341,200
Mar 12, 201889.7889.8488.6389.0787.4867,300
Mar 09, 201889.5389.6388.8589.5387.9355,700
Mar 08, 201889.2689.4788.5389.4587.85137,500
Mar 07, 201888.3089.2988.1589.2087.6163,700
Mar 06, 201888.7689.0588.0288.6087.021,299,300
Mar 05, 201886.9088.6386.7388.3586.7759,900
Mar 02, 201886.5087.4386.4787.3385.7763,800
Mar 01, 201886.7187.7086.4486.8285.2755,700
Feb 28, 201888.0088.3086.8886.9285.3793,700
Feb 27, 201889.0589.4287.8087.8086.2361,800
Feb 26, 201888.2889.1288.2389.0087.4149,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...