VOX - Vanguard Telecommunication Services Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201887.2087.7186.3787.0087.0042,100
Apr 19, 201887.9688.1087.3087.3587.35151,800
Apr 18, 201888.0588.2287.7587.8987.8942,600
Apr 17, 201887.4688.0787.0587.7887.7851,500
Apr 16, 201886.1187.1985.9087.0487.0456,700
Apr 13, 201886.4286.5285.4185.6985.6952,700
Apr 12, 201886.9686.9685.9686.0686.0646,600
Apr 11, 201886.4286.8586.1486.4186.4133,100
Apr 10, 201884.8387.4584.5086.5686.56119,000
Apr 09, 201884.3985.0084.0784.1084.1046,400
Apr 06, 201884.4985.0883.5983.9783.9742,700
Apr 05, 201884.2485.0683.9684.8984.8955,200
Apr 04, 201881.8984.0781.7583.9283.9267,000
Apr 03, 201882.2782.6281.8382.5582.55572,500
Apr 02, 201883.6283.9781.6881.9681.96145,600
Mar 29, 201883.8984.3483.5583.6783.6753,800
Mar 28, 201883.4284.5083.4283.7583.7550,100
Mar 27, 201883.8384.2882.7082.9382.93202,000
Mar 26, 201883.6583.9982.7583.4183.41151,000
Mar 23, 201884.4484.7582.6582.7382.7376,900
Mar 22, 201885.1585.4684.2284.2284.22103,200
Mar 21, 201886.1186.3485.3485.4485.44135,600
Mar 20, 201886.6986.9985.7085.7985.79104,500
Mar 19, 201887.7488.0486.4286.6586.6538,900
Mar 16, 201886.8387.9986.7587.7487.7445,100
Mar 16, 20180.78 Dividend
Mar 15, 201888.0088.4787.3387.4086.62113,300
Mar 14, 201888.6488.7587.8987.8987.1162,700
Mar 13, 201889.4089.4088.1988.4187.6241,200
Mar 12, 201889.7889.8488.6389.0788.2867,300
Mar 09, 201889.5389.6388.8589.5388.7355,700
Mar 08, 201889.2689.4788.5389.4588.65137,500
Mar 07, 201888.3089.2988.1589.2088.4063,700
Mar 06, 201888.7689.0588.0288.6087.811,299,300
Mar 05, 201886.9088.6386.7388.3587.5659,900
Mar 02, 201886.5087.4386.4787.3386.5563,800
Mar 01, 201886.7187.7086.4486.8286.0555,700
Feb 28, 201888.0088.3086.8886.9286.1493,700
Feb 27, 201889.0589.4287.8087.8087.0261,800
Feb 26, 201888.2889.1288.2389.0088.2149,000
Feb 23, 201886.5087.9386.4087.8787.0953,100
Feb 22, 201886.9987.5685.9786.0285.2563,200
Feb 21, 201887.8488.0886.3886.6385.8681,200
Feb 20, 201888.7789.1087.8588.0587.2673,200
Feb 16, 201888.5389.8188.3289.2088.4074,700
Feb 15, 201887.5288.8387.0088.8088.0178,400
Feb 14, 201886.1787.0985.6686.8186.0488,200
Feb 13, 201885.9786.8585.3586.5785.8058,300
Feb 12, 201885.7286.8785.3486.2885.51111,500
Feb 09, 201885.7586.1283.1885.3384.57194,000
Feb 08, 201888.1188.2585.1385.1684.40171,400
Feb 07, 201887.8989.1787.8988.1987.4068,500
Feb 06, 201885.9688.2785.5087.9787.18429,500
Feb 05, 201890.2591.1487.6987.7686.98260,200
Feb 02, 201892.7192.7190.9490.9690.15218,600
Feb 01, 201892.3693.3892.3692.9792.14115,000
Jan 31, 201892.2792.7691.6192.1991.37101,300
Jan 30, 201892.0592.4791.8592.0991.27141,300
Jan 29, 201892.1092.8891.7092.1491.32179,600
Jan 26, 201892.4893.0592.2592.9992.16163,300
Jan 25, 201892.0692.2891.5992.2891.4666,100
Jan 24, 201891.5992.2991.5091.8291.0063,900
Jan 23, 201892.7992.8590.9191.3890.56137,900
Jan 22, 201890.7392.5090.7392.5091.6794,100
Jan 19, 201890.1590.7589.7190.7389.92111,600
Jan 18, 201890.3891.3389.9890.1389.33101,500
Jan 17, 201890.4290.6789.8890.3989.58122,800
Jan 16, 201891.1691.5690.2090.2089.40310,300
Jan 12, 201890.3491.1190.1991.0290.2194,900
Jan 11, 201889.7390.5889.5790.3589.54111,300
Jan 10, 201890.1590.1589.1789.5488.74313,900
Jan 09, 201891.2991.7490.2890.3689.55115,800
Jan 08, 201890.5991.3290.3091.1090.29111,400
Jan 05, 201890.9390.9390.3590.5789.76163,400
Jan 04, 201890.3390.9589.4890.7789.96156,700
Jan 03, 201891.1991.4390.1490.1989.39188,300
Jan 02, 201891.4191.9190.7591.6390.81121,900
Dec 29, 201791.9892.1091.1491.1590.34101,300
Dec 28, 201791.5191.9091.2591.9091.0866,400
Dec 27, 201791.6591.9391.1791.4790.6565,800
Dec 26, 201791.4292.2591.4291.7290.90135,100
Dec 22, 201791.2791.6191.0691.3790.5573,700
Dec 21, 201790.9591.9190.6391.3690.5495,100
Dec 20, 201791.1091.4690.6990.7489.9392,500
Dec 19, 201791.7892.0790.3390.4189.60170,500
Dec 18, 201791.2592.0790.8691.5890.76108,500
Dec 15, 201790.4191.0590.2890.5689.75122,100
Dec 14, 201791.3491.3490.1890.1889.3886,900
Dec 14, 20171.093 Dividend
Dec 13, 201792.3192.8491.7992.4190.50102,700
Dec 12, 201791.3192.1991.3192.0790.1773,200
Dec 11, 201789.7691.0289.7590.8588.9782,900
Dec 08, 201788.6389.7888.5889.6087.75143,700
Dec 07, 201788.7789.3088.2488.2986.471,409,300
Dec 06, 201790.3690.3988.5688.5786.741,358,100
Dec 05, 201792.3392.4390.6790.7788.901,792,000
Dec 04, 201792.6893.6892.5592.6390.72206,400
Dec 01, 201791.6092.2590.4491.8789.97163,700
Nov 30, 201791.5992.2591.2291.6589.7687,600
Nov 29, 201789.8991.7389.7991.2689.38119,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...