Skip to main content

Telecom Services ETF Vanguard (NY: VOX )

134.90 +1.12 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.95 36.11 35.95 36.11 869 +0.02(+0.06%)
May 27, 2005 35.97 36.09 35.97 36.09 30,871 +0.20(+0.56%)
May 26, 2005 35.83 35.89 35.83 35.89 1,594 +0.33(+0.93%)
May 25, 2005 35.56 35.56 35.56 35.56 289 +0.00(+0.00%)
May 24, 2005 35.50 35.56 35.50 35.56 84,497 -0.15(-0.43%)
May 23, 2005 35.60 35.75 35.60 35.71 16,522 +0.03(+0.10%)
May 20, 2005 35.57 35.68 35.57 35.68 28,407 -0.01(-0.02%)
May 19, 2005 35.60 35.68 35.60 35.68 1,304 +0.30(+0.84%)
May 18, 2005 35.26 35.42 35.26 35.39 2,029 +0.58(+1.66%)
May 17, 2005 34.64 34.81 34.54 34.81 4,348 +0.28(+0.82%)
May 16, 2005 34.46 34.59 34.46 34.53 4,637 +0.14(+0.42%)
May 13, 2005 34.50 34.50 34.38 34.38 1,449 -0.29(-0.84%)
May 12, 2005 35.01 35.01 34.67 34.67 724 -0.17(-0.50%)
May 11, 2005 34.74 34.84 34.74 34.84 579 -0.05(-0.14%)
May 10, 2005 34.89 34.89 34.89 34.89 289 -0.15(-0.43%)
May 09, 2005 35.04 35.04 35.04 35.04 0 +0.00(+0.00%)
May 06, 2005 35.03 35.04 34.94 35.04 46,524 +0.05(+0.14%)
May 05, 2005 34.99 34.99 34.99 34.99 0 +0.00(+0.00%)
May 04, 2005 34.99 34.99 34.99 34.99 144 +0.23(+0.67%)
May 03, 2005 34.78 34.84 34.76 34.76 2,318 +0.01(+0.02%)
May 02, 2005 35.17 35.17 34.70 34.75 15,942 -0.33(-0.94%)
Apr 29, 2005 34.80 35.08 34.76 35.08 5,217 -0.02(-0.06%)
Apr 28, 2005 35.11 35.11 35.11 35.11 289 +0.00(+0.00%)
Apr 27, 2005 35.05 35.11 35.05 35.11 1,449 +0.17(+0.47%)
Apr 26, 2005 34.94 34.94 34.94 34.94 1,304 -0.15(-0.43%)
Apr 25, 2005 35.01 35.09 35.01 35.09 4,058 +0.32(+0.93%)
Apr 22, 2005 35.09 35.09 34.77 34.77 4,348 -0.19(-0.53%)
Apr 21, 2005 34.74 34.95 34.74 34.95 2,463 +0.39(+1.12%)
Apr 20, 2005 34.57 34.57 34.57 34.57 1,014 -0.30(-0.85%)
Apr 19, 2005 34.92 34.92 34.86 34.86 724 -0.01(-0.02%)
Apr 18, 2005 34.86 34.87 34.68 34.87 3,188 -0.08(-0.22%)
Apr 15, 2005 35.15 35.15 34.95 34.95 2,608 -0.66(-1.86%)
Apr 14, 2005 35.71 35.71 35.61 35.61 1,014 -0.40(-1.11%)
Apr 13, 2005 36.15 36.15 36.01 36.01 1,159 +0.45(+1.26%)
Apr 12, 2005 35.56 35.56 35.56 35.56 289 -0.21(-0.58%)
Apr 11, 2005 35.73 35.77 35.73 35.77 1,304 -0.04(-0.12%)
Apr 08, 2005 35.93 35.93 35.81 35.81 1,159 -0.22(-0.61%)
Apr 07, 2005 36.04 36.06 36.03 36.03 3,478 +0.12(+0.33%)
Apr 06, 2005 35.93 35.93 35.90 35.91 6,522 +0.08(+0.21%)
Apr 05, 2005 35.84 35.84 35.84 35.84 289 +0.37(+1.05%)
Apr 04, 2005 35.46 35.46 35.46 35.46 289 +0.26(+0.73%)
Apr 01, 2005 35.39 35.39 35.21 35.21 1,594 -0.23(-0.66%)
Mar 31, 2005 35.20 35.44 35.20 35.44 1,014 +0.22(+0.63%)
Mar 30, 2005 35.02 35.22 35.02 35.22 1,884 +0.24(+0.69%)
Mar 29, 2005 35.24 35.24 34.98 34.98 5,217 -0.06(-0.16%)
Mar 28, 2005 35.12 35.12 35.04 35.04 434 -0.10(-0.29%)
Mar 24, 2005 35.13 35.14 35.13 35.14 724 -0.01(-0.04%)
Mar 23, 2005 35.15 35.15 35.15 35.15 289 +0.07(+0.20%)
Mar 22, 2005 35.08 35.08 35.08 35.08 1,884 -0.12(-0.35%)
Mar 21, 2005 35.21 35.21 35.21 35.21 0 +0.00(+0.00%)
Mar 18, 2005 35.38 35.38 35.20 35.21 7,101 -0.22(-0.62%)
Mar 17, 2005 35.46 35.49 35.43 35.43 4,058 -0.26(-0.72%)
Mar 16, 2005 35.74 35.74 35.68 35.68 434 -0.26(-0.73%)
Mar 15, 2005 35.95 35.95 35.95 35.95 289 -0.33(-0.91%)
Mar 14, 2005 36.28 36.28 36.28 36.28 144 -0.09(-0.25%)
Mar 11, 2005 36.37 36.37 36.37 36.37 579 +0.06(+0.17%)
Mar 10, 2005 36.31 36.31 36.31 36.31 289 +0.04(+0.11%)
Mar 09, 2005 36.26 36.26 36.26 36.26 724 -0.30(-0.81%)
Mar 08, 2005 36.86 36.86 36.56 36.56 2,608 -0.19(-0.51%)
Mar 07, 2005 36.92 36.93 36.75 36.75 6,087 -0.06(-0.15%)
Mar 04, 2005 36.77 36.95 36.77 36.80 9,710 +0.07(+0.19%)
Mar 03, 2005 36.52 36.73 36.52 36.73 579 +0.19(+0.51%)
Mar 02, 2005 36.55 36.55 36.55 36.55 144 -0.23(-0.64%)
Mar 01, 2005 36.73 36.78 36.68 36.78 724 +0.32(+0.89%)
Feb 28, 2005 36.51 36.55 36.42 36.46 1,449 +0.12(+0.34%)
Feb 25, 2005 36.34 36.34 36.33 36.33 579 +0.15(+0.42%)
Feb 24, 2005 36.18 36.18 36.18 36.18 289 +0.03(+0.08%)
Feb 23, 2005 35.88 36.15 35.88 36.15 2,898 +0.27(+0.75%)
Feb 22, 2005 36.02 36.21 35.88 35.88 2,753 -0.24(-0.67%)
Feb 18, 2005 36.15 36.15 36.11 36.13 1,449 -0.10(-0.27%)
Feb 17, 2005 36.22 36.22 36.22 36.22 579 -0.14(-0.38%)
Feb 16, 2005 36.44 36.44 36.36 36.36 1,739 -0.09(-0.25%)
Feb 15, 2005 36.46 36.46 36.45 36.45 724 +0.04(+0.11%)
Feb 14, 2005 36.37 36.41 36.37 36.41 724 +0.12(+0.34%)
Feb 11, 2005 36.31 36.31 36.29 36.29 869 +0.28(+0.77%)
Feb 10, 2005 36.01 36.01 36.01 36.01 144 -0.83(-2.25%)
Feb 09, 2005 36.84 36.84 36.84 36.84 0 +0.00(+0.00%)
Feb 08, 2005 36.84 36.84 36.84 36.84 144 +0.00(+0.00%)
Feb 07, 2005 37.09 37.09 36.84 36.84 5,507 -0.11(-0.30%)
Feb 04, 2005 36.80 36.95 36.80 36.95 869 +0.57(+1.55%)
Feb 03, 2005 36.59 36.59 36.38 36.38 3,333 -0.08(-0.21%)
Feb 02, 2005 36.40 36.46 36.40 36.46 2,753 +0.31(+0.86%)
Feb 01, 2005 36.07 36.15 36.07 36.15 4,058 +0.37(+1.02%)
Jan 31, 2005 35.84 35.85 35.78 35.78 2,029 +0.19(+0.52%)
Jan 28, 2005 35.80 35.80 35.52 35.60 3,333 -0.16(-0.44%)
Jan 27, 2005 35.86 35.90 35.75 35.75 3,333 -0.25(-0.69%)
Jan 26, 2005 36.00 36.00 36.00 36.00 434 +0.16(+0.44%)
Jan 25, 2005 36.19 36.19 35.84 35.84 869 -0.26(-0.73%)
Jan 24, 2005 36.17 36.35 36.11 36.11 1,159 -0.04(-0.11%)
Jan 21, 2005 36.22 36.27 36.15 36.15 1,739 -0.08(-0.23%)
Jan 20, 2005 36.11 36.23 36.07 36.23 15,797 -0.64(-1.74%)
Jan 19, 2005 36.95 36.95 36.87 36.87 1,594 -0.14(-0.39%)
Jan 18, 2005 37.02 37.02 37.02 37.02 144 +0.70(+1.92%)
Jan 14, 2005 36.32 36.32 36.32 36.32 0 +0.00(+0.00%)
Jan 13, 2005 36.53 36.53 36.32 36.32 2,029 -0.21(-0.59%)
Jan 12, 2005 36.57 36.62 36.53 36.53 2,463 -0.48(-1.29%)
Jan 11, 2005 37.01 37.01 37.01 37.01 579 -0.02(-0.06%)
Jan 10, 2005 37.18 37.24 37.03 37.03 1,594 -0.40(-1.07%)
Jan 07, 2005 37.36 37.43 37.36 37.43 2,463 +0.20(+0.53%)
Jan 06, 2005 37.28 37.28 37.23 37.23 3,333 +0.04(+0.11%)
Jan 05, 2005 37.36 37.38 37.17 37.19 7,826 -0.47(-1.25%)
Jan 04, 2005 37.66 37.66 37.66 37.66 144 -0.14(-0.38%)
Jan 03, 2005 38.05 38.19 37.80 37.80 1,739 -0.08(-0.20%)
Dec 31, 2004 37.96 38.03 37.88 37.88 1,304 -0.23(-0.60%)
Dec 30, 2004 38.06 38.11 37.97 38.11 4,492 +0.06(+0.16%)
Dec 29, 2004 38.08 38.08 38.02 38.04 1,594 +0.01(+0.02%)
Dec 28, 2004 38.01 38.04 37.87 38.04 29,856 +0.06(+0.16%)
Dec 27, 2004 37.98 37.98 37.98 37.98 144 -0.11(-0.29%)
Dec 23, 2004 38.08 38.09 38.04 38.09 3,043 +0.03(+0.09%)
Dec 22, 2004 37.98 38.09 37.98 38.05 3,478 -0.09(-0.24%)
Dec 21, 2004 38.07 38.16 38.07 38.14 724 +0.02(+0.05%)
Dec 20, 2004 38.12 38.12 38.12 38.12 144 +0.25(+0.66%)
Dec 17, 2004 37.93 37.93 37.83 37.87 724 -0.02(-0.05%)
Dec 16, 2004 37.89 37.89 37.89 37.89 579 +0.11(+0.29%)
Dec 15, 2004 38.00 38.00 37.69 37.78 25,508 -0.12(-0.31%)
Dec 14, 2004 37.95 37.97 37.75 37.90 38,697 +0.02(+0.05%)
Dec 13, 2004 37.89 37.89 37.77 37.88 2,898 +0.48(+1.29%)
Dec 10, 2004 37.40 37.40 37.40 37.40 434 +0.02(+0.06%)
Dec 09, 2004 36.91 37.38 36.84 37.38 38,407 +0.28(+0.74%)
Dec 08, 2004 37.07 37.22 37.07 37.10 91,743 -0.27(-0.72%)
Dec 07, 2004 37.78 37.78 37.37 37.37 8,116 -0.36(-0.95%)
Dec 06, 2004 37.78 37.78 37.69 37.73 1,304 -0.21(-0.55%)
Dec 03, 2004 37.93 38.08 37.88 37.93 17,392 -0.01(-0.02%)
Dec 02, 2004 37.90 38.28 37.90 37.94 14,203 +0.56(+1.50%)
Dec 01, 2004 37.20 37.38 37.20 37.38 5,652 +0.55(+1.50%)
Nov 30, 2004 36.89 36.89 36.71 36.83 75,656 -0.12(-0.32%)
Nov 29, 2004 37.04 37.04 36.74 36.95 40,871 +0.15(+0.41%)
Nov 26, 2004 36.82 36.82 36.76 36.80 26,088 +0.24(+0.66%)
Nov 24, 2004 36.59 36.59 36.50 36.55 3,913 -0.01(-0.04%)
Nov 23, 2004 36.55 36.69 36.51 36.57 53,915 -0.21(-0.56%)
Nov 22, 2004 36.66 36.78 36.66 36.78 724 +0.21(+0.59%)
Nov 19, 2004 36.73 36.73 36.56 36.56 14,638 -0.47(-1.27%)
Nov 18, 2004 36.89 37.04 36.89 37.03 724 +0.27(+0.73%)
Nov 17, 2004 37.34 37.34 36.76 36.76 19,131 -0.06(-0.17%)
Nov 16, 2004 36.85 36.89 36.73 36.82 15,508 -0.10(-0.26%)
Nov 15, 2004 37.24 37.24 36.85 36.92 29,856 +0.06(+0.15%)
Nov 12, 2004 36.76 36.86 36.76 36.86 1,739 +0.03(+0.09%)
Nov 11, 2004 36.60 36.83 36.58 36.83 15,508 +0.33(+0.91%)
Nov 10, 2004 36.50 36.68 36.47 36.50 7,536 +0.14(+0.40%)
Nov 09, 2004 36.28 36.35 36.23 36.35 9,420 -0.06(-0.17%)
Nov 08, 2004 36.35 36.42 36.35 36.42 724 +0.12(+0.32%)
Nov 05, 2004 36.27 36.30 36.27 36.30 4,203 +0.26(+0.73%)
Nov 04, 2004 35.95 36.04 35.95 36.04 434 +0.39(+1.08%)
Nov 03, 2004 35.67 35.76 35.65 35.65 4,927 +0.17(+0.49%)
Nov 02, 2004 35.44 35.65 35.43 35.48 60,582 +0.18(+0.51%)
Nov 01, 2004 34.88 35.30 34.88 35.30 26,523 +0.31(+0.89%)
Oct 29, 2004 34.97 35.04 34.97 34.99 1,594 +0.24(+0.69%)
Oct 28, 2004 34.66 34.83 34.66 34.75 1,739 +0.12(+0.36%)
Oct 27, 2004 34.57 34.62 34.57 34.62 14,493 +0.41(+1.19%)
Oct 26, 2004 34.27 34.27 34.22 34.22 289 +0.30(+0.87%)
Oct 25, 2004 33.92 33.92 33.92 33.92 289 -0.37(-1.09%)
Oct 22, 2004 34.35 34.37 34.29 34.29 1,014 -0.29(-0.84%)
Oct 21, 2004 34.46 34.58 34.39 34.58 4,782 -0.04(-0.12%)
Oct 20, 2004 34.73 34.73 34.62 34.62 434 -0.20(-0.57%)
Oct 19, 2004 34.82 34.82 34.82 34.82 144 -0.29(-0.83%)
Oct 18, 2004 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Oct 15, 2004 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Oct 14, 2004 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Oct 13, 2004 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Oct 12, 2004 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Oct 11, 2004 35.22 35.22 35.11 35.11 2,898 -0.28(-0.80%)
Oct 08, 2004 35.40 35.40 35.40 35.40 289 +0.12(+0.33%)
Oct 07, 2004 35.28 35.28 35.28 35.28 0 +0.00(+0.00%)
Oct 06, 2004 35.28 35.28 35.28 35.28 28,987 +1.17(+3.44%)
Oct 05, 2004 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Oct 04, 2004 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Oct 01, 2004 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 30, 2004 34.10 34.10 34.10 34.10 144 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.