VOX - Vanguard Communication Services Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201986.1686.3185.3385.8685.86269,400
May 22, 201986.9387.5086.9187.0087.00124,500
May 21, 201986.9487.3986.6887.2387.23257,200
May 20, 201986.7286.9386.1186.4286.42118,000
May 17, 201986.9088.0086.9087.2387.23126,600
May 16, 201986.9388.1586.9387.5987.59148,500
May 15, 201984.8487.0384.8486.8686.86106,800
May 14, 201985.3385.8684.9085.1885.18115,600
May 13, 201985.8286.1784.6884.9984.992,224,300
May 10, 201987.0987.6385.7287.3187.31148,400
May 09, 201986.6787.3586.1687.2187.21400,800
May 08, 201987.4887.7987.2187.2987.29250,500
May 07, 201988.1888.5186.7787.5587.55530,900
May 06, 201987.4088.9087.4088.8488.84480,000
May 03, 201988.1088.7987.9688.7988.7997,000
May 02, 201988.0188.2386.8887.6487.64320,000
May 01, 201988.8188.9488.0088.0488.04162,400
Apr 30, 201988.8589.0088.1188.5888.58285,900
Apr 29, 201989.9890.6889.9590.4990.49394,000
Apr 26, 201989.3189.8589.0189.8289.82409,200
Apr 25, 201989.6089.6088.8389.1589.15652,300
Apr 24, 201988.9989.0588.3288.5388.53111,300
Apr 23, 201988.4989.2588.3389.1589.15270,700
Apr 22, 201987.7588.3387.6888.3388.33212,700
Apr 18, 201987.9388.2787.5087.9287.92194,700
Apr 17, 201987.9288.0587.5787.8287.82137,400
Apr 16, 201987.9287.9987.5787.8387.83140,500
Apr 15, 201987.6687.7787.0687.6087.60103,700
Apr 12, 201987.3287.6487.1387.6487.64634,500
Apr 11, 201986.8886.8986.5486.7986.79278,100
Apr 10, 201986.3086.7086.2186.7086.70220,600
Apr 09, 201985.7286.3285.7286.2086.20175,200
Apr 08, 201986.0286.0285.6186.0186.01128,600
Apr 05, 201986.0886.1485.9386.0886.08106,000
Apr 04, 201985.5086.0485.5085.8985.89220,000
Apr 03, 201985.2785.9385.0785.3385.33164,400
Apr 02, 201984.7285.0084.4884.9884.98316,900
Apr 01, 201984.0084.6483.9784.6384.63316,400
Mar 29, 201983.7983.7982.8383.5283.52123,200
Mar 28, 201983.7283.7282.9583.3583.35111,200
Mar 27, 201984.3884.6083.3383.7383.73155,500
Mar 26, 201984.3284.8083.8984.3184.3176,700
Mar 25, 201983.7884.1683.3483.9283.92121,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...