Skip to main content

Telecom Services ETF Vanguard (NY: VOX )

142.06 +2.89 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.17 37.34 37.17 37.34 841 +0.02(+0.06%)
May 27, 2005 37.20 37.32 37.20 37.32 29,855 +0.21(+0.56%)
May 26, 2005 37.05 37.11 37.05 37.11 1,541 +0.34(+0.93%)
May 25, 2005 36.77 36.77 36.77 36.77 280 +0.00(+0.00%)
May 24, 2005 36.71 36.77 36.71 36.77 81,717 -0.16(-0.43%)
May 23, 2005 36.81 36.96 36.81 36.93 15,979 +0.04(+0.10%)
May 20, 2005 36.78 36.89 36.78 36.89 27,472 -0.01(-0.02%)
May 19, 2005 36.81 36.90 36.81 36.90 1,261 +0.31(+0.84%)
May 18, 2005 36.46 36.62 36.46 36.59 1,962 +0.60(+1.66%)
May 17, 2005 35.82 35.99 35.71 35.99 4,205 +0.29(+0.82%)
May 16, 2005 35.63 35.77 35.63 35.70 4,485 +0.15(+0.42%)
May 13, 2005 35.67 35.67 35.55 35.55 1,401 -0.30(-0.84%)
May 12, 2005 36.20 36.20 35.85 35.85 700 -0.18(-0.49%)
May 11, 2005 35.92 36.03 35.92 36.03 560 -0.05(-0.14%)
May 10, 2005 36.08 36.08 36.08 36.08 280 -0.16(-0.43%)
May 09, 2005 36.24 36.24 36.24 36.24 0 +0.00(+0.00%)
May 06, 2005 36.22 36.24 36.13 36.24 44,993 +0.05(+0.14%)
May 05, 2005 36.19 36.19 36.19 36.19 0 +0.00(+0.00%)
May 04, 2005 36.19 36.19 36.19 36.19 140 +0.24(+0.67%)
May 03, 2005 35.96 36.02 35.94 35.94 2,242 +0.01(+0.02%)
May 02, 2005 36.37 36.37 35.88 35.94 15,418 -0.34(-0.94%)
Apr 29, 2005 35.99 36.28 35.94 36.28 5,046 -0.02(-0.06%)
Apr 28, 2005 36.30 36.30 36.30 36.30 280 +0.00(+0.00%)
Apr 27, 2005 36.24 36.30 36.24 36.30 1,401 +0.17(+0.47%)
Apr 26, 2005 36.13 36.13 36.13 36.13 1,261 -0.16(-0.43%)
Apr 25, 2005 36.20 36.29 36.20 36.29 3,924 +0.34(+0.93%)
Apr 22, 2005 36.29 36.29 35.95 35.95 4,205 -0.19(-0.53%)
Apr 21, 2005 35.92 36.14 35.92 36.14 2,382 +0.40(+1.12%)
Apr 20, 2005 35.74 35.74 35.74 35.74 981 -0.31(-0.85%)
Apr 19, 2005 36.11 36.11 36.05 36.05 700 -0.01(-0.02%)
Apr 18, 2005 36.04 36.06 35.86 36.06 3,083 -0.08(-0.22%)
Apr 15, 2005 36.34 36.34 36.14 36.14 2,523 -0.68(-1.86%)
Apr 14, 2005 36.93 36.93 36.82 36.82 981 -0.41(-1.11%)
Apr 13, 2005 37.38 37.38 37.23 37.23 1,121 +0.46(+1.26%)
Apr 12, 2005 36.77 36.77 36.77 36.77 280 -0.21(-0.58%)
Apr 11, 2005 36.95 36.98 36.95 36.98 1,261 -0.04(-0.12%)
Apr 08, 2005 37.16 37.16 37.03 37.03 1,121 -0.23(-0.61%)
Apr 07, 2005 37.27 37.29 37.26 37.26 3,364 +0.12(+0.33%)
Apr 06, 2005 37.16 37.16 37.12 37.13 6,307 +0.08(+0.21%)
Apr 05, 2005 37.06 37.06 37.06 37.06 280 +0.39(+1.05%)
Apr 04, 2005 36.67 36.67 36.67 36.67 280 +0.26(+0.72%)
Apr 01, 2005 36.59 36.59 36.41 36.41 1,541 -0.24(-0.66%)
Mar 31, 2005 36.40 36.65 36.40 36.65 981 +0.23(+0.63%)
Mar 30, 2005 36.21 36.42 36.21 36.42 1,822 +0.25(+0.69%)
Mar 29, 2005 36.44 36.44 36.17 36.17 5,046 -0.06(-0.16%)
Mar 28, 2005 36.31 36.31 36.23 36.23 420 -0.11(-0.29%)
Mar 24, 2005 36.33 36.34 36.33 36.34 700 -0.01(-0.04%)
Mar 23, 2005 36.35 36.35 36.35 36.35 280 +0.07(+0.20%)
Mar 22, 2005 36.28 36.28 36.28 36.28 1,822 -0.13(-0.35%)
Mar 21, 2005 36.41 36.41 36.41 36.41 0 +0.00(+0.00%)
Mar 18, 2005 36.58 36.58 36.40 36.41 6,868 -0.23(-0.62%)
Mar 17, 2005 36.67 36.70 36.63 36.63 3,924 -0.26(-0.72%)
Mar 16, 2005 36.96 36.96 36.90 36.90 420 -0.27(-0.73%)
Mar 15, 2005 37.17 37.17 37.17 37.17 280 -0.34(-0.91%)
Mar 14, 2005 37.51 37.51 37.51 37.51 140 -0.09(-0.25%)
Mar 11, 2005 37.60 37.60 37.60 37.60 560 +0.06(+0.17%)
Mar 10, 2005 37.54 37.54 37.54 37.54 280 +0.04(+0.11%)
Mar 09, 2005 37.50 37.50 37.50 37.50 700 -0.31(-0.81%)
Mar 08, 2005 38.11 38.11 37.80 37.80 2,523 -0.19(-0.51%)
Mar 07, 2005 38.18 38.19 38.00 38.00 5,887 -0.06(-0.15%)
Mar 04, 2005 38.02 38.20 38.02 38.05 9,391 +0.07(+0.19%)
Mar 03, 2005 37.76 37.98 37.76 37.98 560 +0.19(+0.51%)
Mar 02, 2005 37.79 37.79 37.79 37.79 140 -0.24(-0.64%)
Mar 01, 2005 37.98 38.03 37.93 38.03 700 +0.34(+0.89%)
Feb 28, 2005 37.75 37.80 37.66 37.70 1,401 +0.13(+0.34%)
Feb 25, 2005 37.58 37.58 37.57 37.57 560 +0.16(+0.42%)
Feb 24, 2005 37.41 37.41 37.41 37.41 280 +0.03(+0.08%)
Feb 23, 2005 37.10 37.38 37.10 37.38 2,803 +0.28(+0.75%)
Feb 22, 2005 37.24 37.44 37.11 37.11 2,663 -0.25(-0.67%)
Feb 18, 2005 37.38 37.38 37.34 37.36 1,401 -0.10(-0.27%)
Feb 17, 2005 37.46 37.46 37.46 37.46 560 -0.14(-0.38%)
Feb 16, 2005 37.68 37.68 37.60 37.60 1,682 -0.09(-0.25%)
Feb 15, 2005 37.70 37.70 37.69 37.69 700 +0.04(+0.11%)
Feb 14, 2005 37.60 37.65 37.60 37.65 700 +0.13(+0.34%)
Feb 11, 2005 37.55 37.55 37.52 37.52 841 +0.29(+0.77%)
Feb 10, 2005 37.23 37.23 37.23 37.23 140 -0.86(-2.25%)
Feb 09, 2005 38.09 38.09 38.09 38.09 0 +0.00(+0.00%)
Feb 08, 2005 38.09 38.09 38.09 38.09 140 +0.00(+0.00%)
Feb 07, 2005 38.35 38.35 38.09 38.09 5,326 -0.11(-0.30%)
Feb 04, 2005 38.05 38.20 38.05 38.20 841 +0.59(+1.56%)
Feb 03, 2005 37.83 37.83 37.62 37.62 3,223 -0.08(-0.21%)
Feb 02, 2005 37.63 37.70 37.63 37.70 2,663 +0.32(+0.86%)
Feb 01, 2005 37.30 37.38 37.30 37.38 3,924 +0.38(+1.02%)
Jan 31, 2005 37.06 37.07 37.00 37.00 1,962 +0.19(+0.52%)
Jan 28, 2005 37.02 37.02 36.73 36.81 3,223 -0.16(-0.44%)
Jan 27, 2005 37.08 37.12 36.97 36.97 3,223 -0.26(-0.69%)
Jan 26, 2005 37.23 37.23 37.23 37.23 420 +0.16(+0.44%)
Jan 25, 2005 37.42 37.42 37.06 37.06 841 -0.27(-0.73%)
Jan 24, 2005 37.41 37.59 37.33 37.33 1,121 -0.04(-0.11%)
Jan 21, 2005 37.46 37.51 37.38 37.38 1,682 -0.09(-0.23%)
Jan 20, 2005 37.34 37.46 37.30 37.46 15,278 -0.66(-1.74%)
Jan 19, 2005 38.20 38.20 38.13 38.13 1,541 -0.15(-0.39%)
Jan 18, 2005 38.28 38.28 38.28 38.28 140 +0.72(+1.92%)
Jan 14, 2005 37.56 37.56 37.56 37.56 0 +0.00(+0.00%)
Jan 13, 2005 37.78 37.78 37.56 37.56 1,962 -0.22(-0.59%)
Jan 12, 2005 37.81 37.86 37.78 37.78 2,382 -0.49(-1.29%)
Jan 11, 2005 38.27 38.27 38.27 38.27 560 -0.02(-0.06%)
Jan 10, 2005 38.44 38.51 38.29 38.29 1,541 -0.41(-1.07%)
Jan 07, 2005 38.63 38.70 38.63 38.70 2,382 +0.21(+0.53%)
Jan 06, 2005 38.55 38.55 38.50 38.50 3,223 +0.04(+0.11%)
Jan 05, 2005 38.63 38.65 38.43 38.45 7,569 -0.49(-1.25%)
Jan 04, 2005 38.94 38.94 38.94 38.94 140 -0.15(-0.38%)
Jan 03, 2005 39.35 39.49 39.08 39.09 1,682 -0.08(-0.20%)
Dec 31, 2004 39.25 39.32 39.17 39.17 1,261 -0.24(-0.60%)
Dec 30, 2004 39.35 39.40 39.26 39.40 4,345 +0.06(+0.16%)
Dec 29, 2004 39.37 39.37 39.32 39.34 1,541 +0.01(+0.02%)
Dec 28, 2004 39.30 39.33 39.15 39.33 28,874 +0.06(+0.16%)
Dec 27, 2004 39.27 39.27 39.27 39.27 140 -0.11(-0.29%)
Dec 23, 2004 39.37 39.38 39.33 39.38 2,943 +0.04(+0.09%)
Dec 22, 2004 39.27 39.38 39.27 39.35 3,364 -0.09(-0.24%)
Dec 21, 2004 39.36 39.45 39.36 39.44 700 +0.02(+0.05%)
Dec 20, 2004 39.42 39.42 39.42 39.42 140 +0.26(+0.66%)
Dec 17, 2004 39.22 39.22 39.12 39.16 700 -0.02(-0.05%)
Dec 16, 2004 39.18 39.18 39.18 39.18 560 +0.11(+0.29%)
Dec 15, 2004 39.29 39.29 38.97 39.07 24,669 -0.12(-0.31%)
Dec 14, 2004 39.24 39.26 39.03 39.19 37,424 +0.02(+0.05%)
Dec 13, 2004 39.17 39.17 39.05 39.17 2,803 +0.50(+1.29%)
Dec 10, 2004 38.67 38.67 38.67 38.67 420 +0.02(+0.06%)
Dec 09, 2004 38.16 38.65 38.10 38.65 37,144 +0.29(+0.74%)
Dec 08, 2004 38.33 38.49 38.33 38.36 88,726 -0.28(-0.72%)
Dec 07, 2004 39.07 39.07 38.64 38.64 7,849 -0.37(-0.95%)
Dec 06, 2004 39.06 39.06 38.97 39.01 1,261 -0.21(-0.55%)
Dec 03, 2004 39.22 39.37 39.17 39.22 16,820 -0.01(-0.02%)
Dec 02, 2004 39.19 39.58 39.19 39.23 13,736 +0.58(+1.49%)
Dec 01, 2004 38.47 38.65 38.47 38.65 5,466 +0.57(+1.50%)
Nov 30, 2004 38.14 38.14 37.95 38.08 73,167 -0.12(-0.32%)
Nov 29, 2004 38.30 38.30 37.99 38.20 39,527 +0.16(+0.41%)
Nov 26, 2004 38.08 38.08 38.01 38.05 25,230 +0.25(+0.66%)
Nov 24, 2004 37.83 37.83 37.74 37.80 3,784 -0.01(-0.04%)
Nov 23, 2004 37.79 37.93 37.75 37.81 52,142 -0.21(-0.56%)
Nov 22, 2004 37.91 38.03 37.91 38.03 700 +0.22(+0.58%)
Nov 19, 2004 37.98 37.98 37.80 37.80 14,156 -0.49(-1.27%)
Nov 18, 2004 38.14 38.30 38.14 38.29 700 +0.28(+0.73%)
Nov 17, 2004 38.61 38.61 38.01 38.01 18,502 -0.06(-0.17%)
Nov 16, 2004 38.10 38.15 37.98 38.08 14,997 -0.10(-0.26%)
Nov 15, 2004 38.51 38.51 38.10 38.18 28,874 +0.06(+0.15%)
Nov 12, 2004 38.01 38.12 38.01 38.12 1,682 +0.04(+0.09%)
Nov 11, 2004 37.85 38.08 37.83 38.08 14,997 +0.34(+0.91%)
Nov 10, 2004 37.74 37.93 37.71 37.74 7,288 +0.15(+0.40%)
Nov 09, 2004 37.51 37.59 37.46 37.59 9,110 -0.06(-0.17%)
Nov 08, 2004 37.59 37.66 37.59 37.66 700 +0.12(+0.32%)
Nov 05, 2004 37.51 37.53 37.51 37.53 4,064 +0.27(+0.73%)
Nov 04, 2004 37.17 37.26 37.17 37.26 420 +0.40(+1.08%)
Nov 03, 2004 36.88 36.98 36.86 36.86 4,765 +0.18(+0.49%)
Nov 02, 2004 36.65 36.86 36.63 36.68 58,589 +0.19(+0.51%)
Nov 01, 2004 36.07 36.50 36.07 36.50 25,650 +0.32(+0.89%)
Oct 29, 2004 36.16 36.23 36.16 36.18 1,541 +0.25(+0.69%)
Oct 28, 2004 35.84 36.01 35.84 35.93 1,682 +0.13(+0.36%)
Oct 27, 2004 35.74 35.80 35.74 35.80 14,016 +0.42(+1.19%)
Oct 26, 2004 35.44 35.44 35.38 35.38 280 +0.31(+0.87%)
Oct 25, 2004 35.07 35.07 35.07 35.07 280 -0.39(-1.09%)
Oct 22, 2004 35.52 35.54 35.46 35.46 981 -0.30(-0.84%)
Oct 21, 2004 35.64 35.76 35.56 35.76 4,625 -0.04(-0.12%)
Oct 20, 2004 35.91 35.91 35.80 35.80 420 -0.21(-0.57%)
Oct 19, 2004 36.01 36.01 36.01 36.01 140 -0.30(-0.83%)
Oct 18, 2004 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
Oct 15, 2004 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
Oct 14, 2004 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
Oct 13, 2004 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
Oct 12, 2004 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
Oct 11, 2004 36.42 36.42 36.31 36.31 2,803 -0.29(-0.80%)
Oct 08, 2004 36.60 36.60 36.60 36.60 280 +0.12(+0.33%)
Oct 07, 2004 36.48 36.48 36.48 36.48 0 +0.00(+0.00%)
Oct 06, 2004 36.48 36.48 36.48 36.48 28,033 +1.21(+3.44%)
Oct 05, 2004 35.27 35.27 35.27 35.27 0 +0.00(+0.00%)
Oct 04, 2004 35.27 35.27 35.27 35.27 0 +0.00(+0.00%)
Oct 01, 2004 35.27 35.27 35.27 35.27 0 +0.00(+0.00%)
Sep 30, 2004 35.27 35.27 35.27 35.27 140 +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.