VOX - Vanguard Communication Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201984.9285.0683.8084.0384.03140,200
Mar 21, 201984.1785.3384.1685.1985.19108,800
Mar 21, 20190.146 Dividend
Mar 20, 201983.8984.7483.5784.5184.36171,600
Mar 19, 201984.2684.4283.5683.8783.73251,600
Mar 18, 201984.2884.3883.7783.8883.74375,800
Mar 15, 201984.5784.6884.1084.4484.2988,000
Mar 14, 201984.5284.7584.2884.4484.29256,900
Mar 13, 201984.7985.0084.5484.7484.59286,700
Mar 12, 201984.2584.8384.2284.5084.352,663,500
Mar 11, 201982.8284.0482.8283.9983.84115,800
Mar 08, 201981.8882.5981.8882.5682.4296,900
Mar 07, 201983.1483.3082.2582.7282.5891,100
Mar 06, 201983.4983.6183.1083.3483.2066,700
Mar 05, 201983.0383.5982.6683.4083.26126,300
Mar 04, 201983.3083.5982.0082.9582.81106,000
Mar 01, 201982.8083.0382.5483.0182.87109,100
Feb 28, 201982.2082.5682.1182.1982.0571,600
Feb 27, 201982.1782.3881.7882.3282.1864,800
Feb 26, 201982.4582.6782.0882.3682.2282,700
Feb 25, 201983.2983.3982.5382.5782.43128,900
Feb 22, 201982.5082.9382.3482.8382.69115,900
Feb 21, 201982.6382.6381.8482.1682.02127,400
Feb 20, 201982.9983.2482.5382.9182.771,878,100
Feb 19, 201982.3583.1882.2582.9682.82396,300
Feb 15, 201982.7182.7182.2082.7182.57153,700
Feb 14, 201981.5382.4081.2182.0881.94523,300
Feb 13, 201982.2182.5481.8581.9481.80260,000
Feb 12, 201981.6182.1981.5582.0481.90167,900
Feb 11, 201981.5881.8380.8781.0080.8681,300
Feb 08, 201980.5681.3980.4381.3981.2586,500
Feb 07, 201981.2881.3680.2281.0680.92561,400
Feb 06, 201982.8682.8681.6281.8081.66396,500
Feb 05, 201982.4283.0582.3383.0082.86312,100
Feb 04, 201981.7982.4981.7082.4982.35424,400
Feb 01, 201981.7982.3781.6881.7981.65274,700
Jan 31, 201980.6682.2180.6681.8981.75854,900
Jan 30, 201978.4679.3477.7679.1479.00332,800
Jan 29, 201978.8778.8977.9478.1277.99152,300
Jan 28, 201979.2079.3878.4478.9778.83174,200
Jan 25, 201979.5880.0579.5279.7879.64326,200
Jan 24, 201978.9079.0778.2779.0778.93113,500
Jan 23, 201979.2279.5578.1778.9178.77151,800
Jan 22, 201980.0080.1078.3278.9278.78123,700
Jan 18, 201980.4381.0080.1680.4080.26145,300
Jan 17, 201979.5080.0979.3479.9079.76122,800
Jan 16, 201980.0580.2979.6079.6679.52318,900
Jan 15, 201979.1880.1979.1880.0079.86586,900
Jan 14, 201978.7779.0978.4778.8478.70130,900
Jan 11, 201978.8779.3678.5079.2279.08127,700
Jan 10, 201978.5679.3378.1379.1879.04311,400
Jan 09, 201979.3579.3578.4778.9578.81247,700
Jan 08, 201978.6179.1778.0079.1479.00277,100
Jan 07, 201977.2778.1877.1077.8277.69147,100
Jan 04, 201975.1977.2075.1877.1076.97186,700
Jan 03, 201974.6175.2873.9574.0373.90182,800
Jan 02, 201972.9875.3072.9875.0474.91146,500
Dec 31, 201874.2874.3873.1074.0773.941,092,800
Dec 28, 201874.1174.8273.2273.7973.66242,900
Dec 27, 201872.5073.7670.9873.7673.63424,500
Dec 26, 201870.0873.3569.6073.3373.20397,100
Dec 24, 201870.4671.3469.4869.5669.44420,500
Dec 21, 201873.2974.0770.4370.9670.84538,500
Dec 20, 201874.2374.8672.3373.2973.16794,400
Dec 19, 201875.8177.0374.0874.5474.41258,700
Dec 18, 201875.8676.7475.4775.9075.77388,800
Dec 17, 201877.0077.4574.9575.5075.372,338,900
Dec 14, 201877.3278.1276.9777.1677.03154,700
Dec 13, 201878.6278.9877.5878.0077.87153,000
Dec 13, 20180.247 Dividend
Dec 12, 201878.8379.6978.6678.6978.31128,000
Dec 11, 201878.9179.1077.6778.1377.75163,500
Dec 10, 201877.6778.2876.6077.9777.59270,500
Dec 07, 201878.8879.5077.2577.6377.25194,500
Dec 06, 201877.4779.1376.9779.1378.75310,700
Dec 04, 201880.8281.2778.3078.5078.12207,700
Dec 03, 201882.2182.5180.6781.0080.61730,900
Nov 30, 201881.0581.3380.3981.0180.62297,300
Nov 29, 201880.4981.3380.1781.0180.62233,100
Nov 28, 201879.4780.8278.6980.7780.38436,200
Nov 27, 201878.4079.4378.2679.0478.66334,600
Nov 26, 201878.0478.7677.7878.7578.37408,900
Nov 23, 201877.3677.6777.2077.2776.8953,600
Nov 21, 201877.5878.5477.5577.8877.50239,500
Nov 20, 201876.8177.6776.2676.9876.61916,100
Nov 19, 201879.9179.9177.8278.1177.73321,900
Nov 16, 201879.7280.3279.3680.0579.6674,200
Nov 15, 201879.2580.2078.5880.0979.70214,300
Nov 14, 201880.2080.3979.0179.6279.23148,200
Nov 13, 201879.9980.7579.3179.4279.03245,300
Nov 12, 201880.6980.8079.4279.7279.3394,100
Nov 09, 201881.5681.6880.1880.8780.48149,200
Nov 08, 201883.0983.0981.8182.2481.84288,100
Nov 07, 201882.3783.2482.1283.2282.82475,900
Nov 06, 201881.4182.1981.2281.8281.42245,400
Nov 05, 201881.5381.6980.7681.3680.96441,500
Nov 02, 201882.2682.6080.9781.5581.15251,000
Nov 01, 201881.8582.1081.1481.9181.51147,900
Oct 31, 201881.1182.3981.0781.6181.21462,300
Oct 30, 201877.7879.7877.5979.6879.29694,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...