New Zealand markets closed

Vanguard Communication Services Index Fund ETF Shares (VOX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
136.69+0.40 (+0.29%)
At close: 04:00PM EDT
136.51 -0.18 (-0.13%)
After hours: 07:51PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024136.92137.63136.29136.69136.69587,900
21 Jun 2024136.26136.61135.90136.29136.2968,700
20 Jun 2024135.28135.89135.14135.89135.8997,800
18 Jun 2024135.98136.15134.98135.19135.1956,300
17 Jun 2024135.12136.56134.29135.95135.95116,200
14 Jun 2024134.68135.51134.62135.41135.41106,400
13 Jun 2024136.03136.10135.00135.03135.0396,300
12 Jun 2024137.75138.00135.90136.47136.4778,800
11 Jun 2024135.94136.53135.57136.31136.3145,000
10 Jun 2024135.75136.22135.05136.21136.21186,400
07 Jun 2024136.53137.10135.66135.74135.7465,500
06 Jun 2024136.42137.46136.42136.65136.65323,000
05 Jun 2024135.81136.69135.55136.69136.69113,200
04 Jun 2024134.39135.00134.04134.86134.86134,300
03 Jun 2024134.54135.07133.62134.69134.69143,800
31 May 2024132.80134.07131.96134.07134.07254,700
30 May 2024133.10133.20132.49132.80132.80359,500
29 May 2024132.98133.91132.98133.33133.33115,600
28 May 2024133.49134.19133.38134.04134.0477,400
24 May 2024132.67133.95132.58133.77133.7777,400
23 May 2024134.18134.35131.51132.09132.09116,600
22 May 2024133.75134.17133.37133.94133.94116,900
21 May 2024134.18134.41133.60133.94133.94105,100
20 May 2024134.10134.68134.10134.63134.6394,000
17 May 2024133.92134.21133.57134.14134.1490,300
16 May 2024133.51134.14133.51133.70133.70166,400
15 May 2024133.52133.95132.78133.94133.9488,000
14 May 2024132.45133.13132.40132.84132.8473,100
13 May 2024131.51132.29131.20132.29132.2955,000
10 May 2024132.25132.35131.61132.17132.1789,200
09 May 2024131.75132.45131.34132.45132.4598,300
08 May 2024131.16132.68130.89132.15132.1544,200
07 May 2024132.15132.94132.03132.59132.5975,800
06 May 2024130.97132.39130.89132.29132.29125,300
03 May 2024130.01130.65129.52130.29130.29125,700
02 May 2024128.45129.32127.51129.28129.28193,200
01 May 2024126.41129.63126.36127.68127.68195,800
30 Apr 2024127.55127.92126.00126.00126.00250,500
29 Apr 2024128.86129.03127.46127.93127.93140,000
26 Apr 2024129.10129.56128.24129.24129.24205,900
25 Apr 2024122.99125.84122.73125.50125.50928,800
24 Apr 2024130.50130.67128.72129.93129.93493,400
23 Apr 2024128.52130.40128.45129.89129.89103,800
22 Apr 2024128.36128.70126.64127.67127.67196,700
19 Apr 2024128.63128.63126.58127.30127.30192,500
18 Apr 2024128.58130.18128.58129.07129.07132,100
17 Apr 2024129.27129.42127.60128.10128.10118,700
16 Apr 2024128.57129.28128.09128.39128.39355,700
15 Apr 2024131.74131.86128.56128.84128.84313,600
12 Apr 2024132.25132.42130.61130.77130.77107,500
11 Apr 2024132.48133.40131.69133.03133.03114,900
10 Apr 2024131.45132.14131.17131.76131.76196,900
09 Apr 2024133.17133.58131.98132.98132.9887,500
08 Apr 2024132.83133.33132.45132.45132.4558,900
05 Apr 2024131.44133.11131.25132.67132.67155,800
04 Apr 2024133.47134.34131.13131.26131.26134,200
03 Apr 2024131.60132.90131.60132.76132.76118,800
02 Apr 2024130.84131.92130.55131.92131.92105,200
01 Apr 2024131.00132.34130.71131.85131.85109,900
28 Mar 2024131.40131.53131.10131.22131.2249,200
27 Mar 2024131.50131.62130.39131.42131.4270,000
26 Mar 2024131.49131.90130.68130.78130.7873,500
25 Mar 2024131.00131.26130.45131.04131.04245,100
22 Mar 2024131.30131.67130.98131.26131.2688,700
21 Mar 2024132.47132.47131.24131.27131.2796,100
20 Mar 2024129.99131.65129.62131.37131.37146,700
19 Mar 2024129.21129.76128.57129.68129.68152,300
18 Mar 2024129.57130.30129.40129.70129.70160,700
15 Mar 2024128.03128.44127.10127.41127.41129,300
14 Mar 2024129.42129.43127.91128.61128.61151,800
13 Mar 2024128.69129.59128.69128.90128.9091,300
12 Mar 2024128.33129.17127.72128.80128.80221,100
11 Mar 2024127.44128.49127.15127.84127.84192,100
08 Mar 2024127.99129.64127.37127.78127.78269,100
07 Mar 2024126.94128.13126.77127.73127.73263,800
06 Mar 2024126.94127.15125.60126.03126.0399,300
05 Mar 2024126.17126.64125.68126.01126.01163,200
04 Mar 2024128.32128.32126.82126.82126.82226,400
01 Mar 2024128.09129.13127.97128.64128.64131,200
29 Feb 2024127.54128.38126.95127.91127.91140,800
28 Feb 2024127.15127.38126.52126.73126.7375,100
27 Feb 2024126.62127.81126.55127.78127.78171,800
26 Feb 2024127.66127.81126.50126.50126.50109,000
23 Feb 2024128.41128.85127.97128.16128.16109,900
22 Feb 2024128.20128.79127.35128.48128.48216,500
21 Feb 2024126.46126.66125.79126.56126.5682,600
20 Feb 2024126.61127.36126.39126.88126.88145,300
16 Feb 2024129.00129.00127.21127.48127.4896,600
15 Feb 2024128.12129.68128.00129.49129.49143,100
14 Feb 2024127.81128.49126.95128.28128.28158,300
13 Feb 2024126.33127.23125.78126.40126.40133,500
12 Feb 2024127.75129.71127.75128.43128.43226,300
09 Feb 2024127.79128.28127.42127.91127.91315,900
08 Feb 2024127.71127.82127.13127.70127.70149,800
07 Feb 2024127.08127.52126.93127.21127.21189,200
06 Feb 2024127.59128.01126.72126.99126.99105,700
05 Feb 2024128.21128.23126.86126.96126.96357,000
02 Feb 2024127.21129.36126.10128.68128.68381,700
01 Feb 2024123.49124.11123.06123.52123.52172,200
31 Jan 2024123.25124.37122.30122.31122.311,391,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...