Quantcast

Vanguard Communication Services ETF Historical Stock Prices

(ETF)
VOX 
$87.92
*  
0.10
0.11%
Get VOX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VOX now


Community Rating:
View:    VOX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 87.78 88.27 87.4989 87.92 194,687
04/18/2019 87.93 88.27 87.4989 87.92 194,687
04/17/2019 87.92 88.045 87.57 87.82 137,370
04/16/2019 87.92 87.99 87.57 87.83 140,531
04/15/2019 87.66 87.77 87.0572 87.6 103,712
04/12/2019 87.32 87.64 87.13 87.64 634,468
04/11/2019 86.88 86.89 86.5434 86.79 278,109
04/10/2019 86.3 86.7 86.21 86.7 220,550
04/09/2019 85.72 86.32 85.72 86.2 175,238
04/08/2019 86.02 86.02 85.6083 86.01 128,565
04/05/2019 86.08 86.14 85.9262 86.08 106,002
04/04/2019 85.5 86.035 85.5 85.89 219,988
04/03/2019 85.27 85.93 85.0703 85.33 164,401
04/02/2019 84.72 85 84.48 84.98 316,872
04/01/2019 84 84.64 83.97 84.63 316,404
03/29/2019 83.79 83.79 82.83 83.52 123,237
03/28/2019 83.72 83.72 82.95 83.35 111,233
03/27/2019 84.38 84.6 83.33 83.73 155,466
03/26/2019 84.32 84.795 83.89 84.31 76,723
03/25/2019 83.78 84.16 83.34 83.92 121,447
03/22/2019 84.92 85.0599 83.8 84.03 140,243
03/21/2019 84.17 85.3299 84.16 85.19 108,777
03/20/2019 83.89 84.74 83.5707 84.51 171,631
03/19/2019 84.26 84.42 83.56 83.87 251,584
03/18/2019 84.28 84.38 83.77 83.88 375,783
03/15/2019 84.57 84.6826 84.1 84.44 87,985
03/14/2019 84.52 84.75 84.2834 84.44 256,949
03/13/2019 84.79 85 84.54 84.74 286,695
03/12/2019 84.25 84.83 84.215 84.5 2,663,450
03/11/2019 82.82 84.04 82.82 83.99 115,825
03/08/2019 81.88 82.59 81.88 82.56 96,876
03/07/2019 83.14 83.3 82.2501 82.72 91,107
03/06/2019 83.49 83.61 83.1 83.34 66,662
03/05/2019 83.03 83.59 82.66 83.4 126,273
03/04/2019 83.3 83.5877 82 82.95 106,022
03/01/2019 82.8 83.0266 82.5356 83.01 109,123
02/28/2019 82.2 82.56 82.105 82.19 71,599
02/27/2019 82.17 82.3848 81.78 82.32 64,760
02/26/2019 82.45 82.667 82.08 82.36 82,679
02/25/2019 83.29 83.39 82.53 82.57 128,907
02/22/2019 82.5 82.93 82.3448 82.83 115,883
02/21/2019 82.63 82.63 81.84 82.16 127,351
02/20/2019 82.99 83.24 82.53 82.91 1,878,122
02/19/2019 82.35 83.18 82.25 82.96 396,325
02/15/2019 82.71 82.71 82.2 82.71 153,659
02/14/2019 81.53 82.4 81.21 82.08 523,265
02/13/2019 82.21 82.5399 81.85 81.94 259,965
02/12/2019 81.61 82.19 81.55 82.04 167,906
02/11/2019 81.58 81.825 80.87 81 81,257
02/08/2019 80.56 81.39 80.43 81.39 86,501
02/07/2019 81.28 81.3555 80.22 81.06 561,380
02/06/2019 82.86 82.86 81.62 81.8 396,452
02/05/2019 82.42 83.0518 82.33 83 312,076
02/04/2019 81.79 82.49 81.7 82.49 424,449
02/01/2019 81.79 82.37 81.68 81.79 274,684
01/31/2019 80.66 82.21 80.66 81.89 854,859
01/30/2019 78.46 79.34 77.76 79.14 331,675
01/29/2019 78.87 78.89 77.9387 78.12 152,254
01/28/2019 79.2 79.3795 78.44 78.97 174,247
01/25/2019 79.58 80.05 79.52 79.78 326,186
01/24/2019 78.9 79.07 78.27 79.07 113,472
01/23/2019 79.22 79.5479 78.17 78.91 151,765
01/22/2019 80 80.0965 78.32 78.92 123,668
01/18/2019 80.43 81 80.16 80.4 145,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio