VOX - Vanguard Communication Services Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202099.3499.4998.8898.8998.89195,101
Jan 21, 202099.0099.1798.5099.0199.0189,400
Jan 17, 202098.9699.1598.5899.1199.11100,500
Jan 16, 202098.1998.5097.9898.4598.4591,500
Jan 15, 202097.4598.0297.4597.7297.72113,700
Jan 14, 202097.3597.6397.0297.3097.30167,800
Jan 13, 202096.6797.3596.3997.2997.29162,200
Jan 10, 202096.9296.9296.2196.3996.3996,200
Jan 09, 202096.9097.0596.2296.6096.6091,800
Jan 08, 202095.7896.7395.7896.3196.31137,200
Jan 07, 202095.7596.1295.4895.8295.82226,000
Jan 06, 202094.0595.7694.0595.7695.76104,600
Jan 03, 202094.0995.0094.0994.6494.64220,400
Jan 02, 202094.4695.0294.1095.0295.02187,700
Dec 31, 201993.6294.0393.0393.9393.9360,700
Dec 30, 201994.7494.7493.6793.7993.7983,700
Dec 27, 201995.1395.1394.5594.6994.6945,500
Dec 26, 201994.3194.8894.2994.8794.8738,300
Dec 24, 201994.3594.3594.1494.1494.1440,300
Dec 23, 201994.6394.6994.1494.2394.2366,400
Dec 20, 201994.3994.4893.9494.4194.41105,800
Dec 19, 201993.2094.0193.2094.0194.01194,900
Dec 18, 201992.7793.2592.7792.9792.97249,600
Dec 17, 201992.7092.7192.2692.5292.5258,500
Dec 16, 201992.0292.6992.0292.4492.44116,300
Dec 16, 20190.282 Dividend
Dec 13, 201991.9692.3291.6291.8691.58149,000
Dec 12, 201992.0792.7691.7292.0591.7794,900
Dec 11, 201991.8592.1091.7592.0591.7780,500
Dec 10, 201991.9392.0591.5291.7491.46550,300
Dec 09, 201992.4092.8692.0692.0991.8166,100
Dec 06, 201992.4592.6592.3392.4592.1798,000
Dec 05, 201991.8491.9491.3991.8791.5963,300
Dec 04, 201991.5291.8691.3691.5991.3169,500
Dec 03, 201990.2991.1089.9491.0790.7982,300
Dec 02, 201991.8091.8590.7091.2190.93254,800
Nov 29, 201992.2492.4892.1092.1591.8732,400
Nov 27, 201992.0192.5792.0092.4292.14164,100
Nov 26, 201991.8791.9291.5591.9191.6372,300
Nov 25, 201991.5491.7891.5091.6791.3994,100
Nov 22, 201991.4591.5591.0391.3291.0444,600
Nov 21, 201991.1191.5390.8191.2690.98148,900
Nov 20, 201991.3691.5890.3791.1390.85221,700
Nov 19, 201992.0092.0091.3891.7591.47111,300
Nov 18, 201991.4191.9991.0591.8791.59165,000
Nov 15, 201991.3691.6091.0791.5291.24158,100
Nov 14, 201990.5191.0590.4790.9690.6890,300
Nov 13, 201990.3690.7390.2290.6590.37136,300
Nov 12, 201990.6690.9190.3590.6290.341,192,000
Nov 11, 201990.1290.5390.0190.5390.2554,800
Nov 08, 201990.2390.7890.2390.5590.27122,900
Nov 07, 201989.9590.8289.7790.1789.89231,400
Nov 06, 201989.9989.9989.3289.7189.43252,900
Nov 05, 201990.3290.4890.1390.1889.9079,100
Nov 04, 201990.2690.5090.0990.2189.93420,300
Nov 01, 201989.7089.8989.2689.8989.6149,200
Oct 31, 201989.5889.5888.5689.3089.0368,000
Oct 30, 201989.0989.3088.6589.0588.7863,500
Oct 29, 201989.4889.7088.8988.9288.65260,000
Oct 28, 201989.1690.0689.1489.7889.50119,500
Oct 25, 201988.0489.0488.0288.6688.3959,900
Oct 24, 201988.5488.5487.6888.0187.74137,600
Oct 23, 201987.8988.6487.8988.5488.2788,100
Oct 22, 201988.7588.7587.9488.0287.7576,200
Oct 21, 201988.6188.9488.6188.7588.4840,500
Oct 18, 201988.9989.2387.8788.2487.97161,200
Oct 17, 201989.1589.2588.8789.1088.8376,800
Oct 16, 201988.3088.6888.3088.6188.34129,000
Oct 15, 201987.2088.6087.0588.3588.08129,500
Oct 14, 201987.1587.2086.8787.0586.7851,500
Oct 11, 201987.0187.8887.0187.2086.93134,800
Oct 10, 201985.7386.5785.7386.2485.9861,000
Oct 09, 201985.7986.0885.5185.8385.57240,500
Oct 08, 201986.0286.1885.2385.2384.9789,200
Oct 07, 201986.3287.0486.1486.4786.2081,700
Oct 04, 201985.7486.6285.7186.5486.2759,700
Oct 03, 201984.8185.4683.6985.4685.20259,800
Oct 02, 201985.3585.3584.4084.7884.52150,400
Oct 01, 201987.0287.3085.8385.8985.63108,700
Sep 30, 201986.4586.8686.3586.7086.4366,400
Sep 27, 201987.5287.6085.7286.3386.0695,300
Sep 26, 201987.8287.8286.5687.2586.9882,000
Sep 26, 20190.244 Dividend
Sep 25, 201987.2488.3486.7688.2387.72155,700
Sep 24, 201989.0789.0786.9387.2486.73389,800
Sep 23, 201988.6488.8688.3388.7088.1867,500
Sep 20, 201989.4989.5388.5288.9688.4499,100
Sep 19, 201989.6589.9289.2889.4488.9253,800
Sep 18, 201989.6189.6188.6289.5289.0063,300
Sep 17, 201989.5789.7589.1489.7589.23164,500
Sep 16, 201989.5689.7989.2489.5789.0577,500
Sep 13, 201990.1790.3589.8590.0889.5664,200
Sep 12, 201990.2090.5589.9990.1989.66353,000
Sep 11, 201989.0089.9589.0089.8989.371,134,100
Sep 10, 201988.5289.1788.4888.9888.46297,900
Sep 09, 201989.2489.4688.5488.9388.4176,200
Sep 06, 201988.9088.9988.5188.7988.27233,900
Sep 05, 201988.3688.8888.3388.8388.31139,000
Sep 04, 201986.9387.7886.9387.6087.09106,700
Sep 03, 201986.7086.9386.0886.3385.8363,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...