Canada markets closed

Vanguard Communication Services Index Fund ETF Shares (VOX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
129.28+1.60 (+1.25%)
At close: 04:00PM EDT
125.56 -3.72 (-2.88%)
After hours: 04:06PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024128.45129.32127.51129.28129.28193,178
May 01, 2024126.41129.63126.36127.68127.68195,800
Apr 30, 2024127.55127.92126.00126.00126.00250,500
Apr 29, 2024128.86129.03127.46127.93127.93140,000
Apr 26, 2024129.10129.56128.24129.24129.24205,900
Apr 25, 2024122.99125.84122.73125.50125.50928,800
Apr 24, 2024130.50130.67128.72129.93129.93493,400
Apr 23, 2024128.52130.40128.45129.89129.89103,800
Apr 22, 2024128.36128.70126.64127.67127.67196,700
Apr 19, 2024128.63128.63126.58127.30127.30192,500
Apr 18, 2024128.58130.18128.58129.07129.07132,100
Apr 17, 2024129.27129.42127.60128.10128.10118,700
Apr 16, 2024128.57129.28128.09128.39128.39355,700
Apr 15, 2024131.74131.86128.56128.84128.84313,600
Apr 12, 2024132.25132.42130.61130.77130.77107,500
Apr 11, 2024132.48133.40131.69133.03133.03114,900
Apr 10, 2024131.45132.14131.17131.76131.76196,900
Apr 09, 2024133.17133.58131.98132.98132.9887,500
Apr 08, 2024132.83133.33132.45132.45132.4558,900
Apr 05, 2024131.44133.11131.25132.67132.67155,800
Apr 04, 2024133.47134.34131.13131.26131.26134,200
Apr 03, 2024131.60132.90131.60132.76132.76118,800
Apr 02, 2024130.84131.92130.55131.92131.92105,200
Apr 01, 2024131.00132.34130.71131.85131.85109,900
Mar 28, 2024131.40131.53131.10131.22131.2249,200
Mar 27, 2024131.50131.62130.39131.42131.4270,000
Mar 26, 2024131.49131.90130.68130.78130.7873,500
Mar 25, 2024131.00131.26130.45131.04131.04245,100
Mar 22, 2024131.30131.67130.98131.26131.2688,700
Mar 22, 20240.322 Dividend
Mar 21, 2024132.47132.47131.24131.27130.9596,100
Mar 20, 2024129.99131.65129.62131.37131.05146,700
Mar 19, 2024129.21129.76128.57129.68129.36152,300
Mar 18, 2024129.57130.30129.40129.70129.38160,700
Mar 15, 2024128.03128.44127.10127.41127.10129,300
Mar 14, 2024129.42129.43127.91128.61128.29151,800
Mar 13, 2024128.69129.59128.69128.90128.5891,300
Mar 12, 2024128.33129.17127.72128.80128.48221,100
Mar 11, 2024127.44128.49127.15127.84127.53192,100
Mar 08, 2024127.99129.64127.37127.78127.47269,100
Mar 07, 2024126.94128.13126.77127.73127.42263,800
Mar 06, 2024126.94127.15125.60126.03125.7299,300
Mar 05, 2024126.17126.64125.68126.01125.70163,200
Mar 04, 2024128.32128.32126.82126.82126.51226,400
Mar 01, 2024128.09129.13127.97128.64128.32131,200
Feb 29, 2024127.54128.38126.95127.91127.60140,800
Feb 28, 2024127.15127.38126.52126.73126.4275,100
Feb 27, 2024126.62127.81126.55127.78127.47171,800
Feb 26, 2024127.66127.81126.50126.50126.19109,000
Feb 23, 2024128.41128.85127.97128.16127.85109,900
Feb 22, 2024128.20128.79127.35128.48128.16216,500
Feb 21, 2024126.46126.66125.79126.56126.2582,600
Feb 20, 2024126.61127.36126.39126.88126.57145,300
Feb 16, 2024129.00129.00127.21127.48127.1796,600
Feb 15, 2024128.12129.68128.00129.49129.17143,100
Feb 14, 2024127.81128.49126.95128.28127.97158,300
Feb 13, 2024126.33127.23125.78126.40126.09133,500
Feb 12, 2024127.75129.71127.75128.43128.11226,300
Feb 09, 2024127.79128.28127.42127.91127.60315,900
Feb 08, 2024127.71127.82127.13127.70127.39149,800
Feb 07, 2024127.08127.52126.93127.21126.90189,200
Feb 06, 2024127.59128.01126.72126.99126.68105,700
Feb 05, 2024128.21128.23126.86126.96126.65357,000
Feb 02, 2024127.21129.36126.10128.68128.36381,700
Feb 01, 2024123.49124.11123.06123.52123.22172,200
Jan 31, 2024123.25124.37122.30122.31122.011,391,000
Jan 30, 2024126.33126.70125.65125.65125.34795,700
Jan 29, 2024125.42126.75125.13126.72126.41291,400
Jan 26, 2024124.84125.87124.84125.37125.06135,700
Jan 25, 2024123.73124.97123.40124.97124.66125,700
Jan 24, 2024123.75124.29122.99122.99122.69142,000
Jan 23, 2024122.07122.60121.81122.35122.0587,200
Jan 22, 2024121.34122.11121.07121.07120.77133,100
Jan 19, 2024119.69120.66119.24120.66120.36122,300
Jan 18, 2024117.94119.03117.88118.90118.61307,600
Jan 17, 2024117.34117.55116.45117.36117.07129,600
Jan 16, 2024118.43118.75117.78118.25117.96111,400
Jan 12, 2024118.93119.66118.83118.89118.60207,300
Jan 11, 2024119.49119.61117.58118.52118.23155,500
Jan 10, 2024118.01119.48118.01118.99118.7089,800
Jan 09, 2024117.71118.40117.37117.85117.5658,300
Jan 08, 2024116.67118.25116.47118.17117.88157,700
Jan 05, 2024115.74116.88115.74116.29116.00145,600
Jan 04, 2024116.20116.38115.75115.84115.5680,500
Jan 03, 2024116.18117.00115.93116.09115.81230,400
Jan 02, 2024116.94117.15115.99116.69116.40165,300
Dec 29, 2023118.21118.37117.28117.72117.43143,900
Dec 28, 2023118.14118.86118.14118.41118.1284,300
Dec 27, 2023118.02118.34117.76118.09117.80110,300
Dec 26, 2023117.73118.25117.64118.02117.73109,200
Dec 22, 2023117.91118.48117.10117.62117.33123,200
Dec 21, 2023117.18117.69116.68117.62117.3381,000
Dec 20, 2023117.27118.44116.16116.16115.88113,800
Dec 19, 2023116.25117.37116.25117.16116.87120,700
Dec 19, 20230.289 Dividend
Dec 18, 2023115.00116.62114.99116.10115.53151,500
Dec 15, 2023114.71115.09114.09114.51113.94149,500
Dec 14, 2023114.95115.79114.00115.14114.57132,800
Dec 13, 2023113.17114.50112.55114.28113.72147,600
Dec 12, 2023112.47112.95111.86112.86112.30157,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...