Telecom Services ETF Vanguard (NY: VOX )

141.52 USD -3.54 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 142.57 142.83 140.83 141.52 117,470 -3.54(-2.44%)
Oct 21, 2021 144.61 145.08 144.33 145.06 105,249 +0.26(+0.18%)
Oct 20, 2021 144.80 145.15 144.30 144.80 268,365 +0.41(+0.28%)
Oct 19, 2021 143.92 144.48 143.58 144.39 76,666 +1.14(+0.80%)
Oct 18, 2021 141.96 143.28 141.95 143.25 86,854 +0.75(+0.53%)
Oct 15, 2021 143.55 143.55 142.49 142.50 106,327 -0.23(-0.16%)
Oct 14, 2021 141.98 143.05 141.84 142.73 77,158 +2.18(+1.55%)
Oct 13, 2021 140.62 140.99 139.75 140.55 516,910 +0.83(+0.59%)
Oct 12, 2021 140.93 140.93 139.21 139.72 475,833 -0.94(-0.67%)
Oct 11, 2021 142.22 142.69 140.60 140.66 98,318 -1.94(-1.36%)
Oct 08, 2021 144.07 144.07 142.49 142.60 99,287 -1.11(-0.77%)
Oct 07, 2021 143.93 144.86 143.60 143.71 71,231 +1.09(+0.76%)
Oct 06, 2021 140.78 142.75 140.30 142.62 152,572 +0.45(+0.32%)
Oct 05, 2021 140.84 142.98 140.74 142.17 88,257 +1.83(+1.30%)
Oct 04, 2021 142.50 142.50 139.35 140.34 139,730 -2.89(-2.02%)
Oct 01, 2021 141.47 143.86 141.00 143.23 126,884 +2.46(+1.75%)
Sep 30, 2021 141.41 142.20 140.67 140.77 150,192 -0.37(-0.26%)
Sep 29, 2021 142.39 142.97 140.94 141.14 258,827 -0.71(-0.50%)
Sep 28, 2021 144.30 144.70 141.87 141.85 86,820 -3.98(-2.73%)
Sep 27, 2021 145.43 146.28 144.92 145.83 114,988 -0.19(-0.13%)
Sep 24, 2021 144.40 146.26 144.40 146.02 58,669 +1.02(+0.70%)
Sep 23, 2021 144.55 145.67 144.30 145.00 90,527 +1.27(+0.88%)
Sep 22, 2021 143.18 144.49 143.18 143.73 125,726 +0.50(+0.35%)
Sep 21, 2021 144.43 145.00 143.05 143.23 134,220 -0.21(-0.15%)
Sep 20, 2021 144.24 144.51 141.63 143.44 168,459 -3.15(-2.15%)
Sep 17, 2021 147.61 147.72 145.87 146.59 78,063 -1.19(-0.81%)
Sep 16, 2021 147.65 148.27 146.83 147.78 82,840 -0.06(-0.04%)
Sep 15, 2021 147.01 148.11 145.91 147.84 84,486 +0.92(+0.63%)
Sep 14, 2021 148.97 149.04 146.74 146.92 101,229 -1.63(-1.10%)
Sep 13, 2021 149.05 149.05 147.80 148.55 111,058 +0.47(+0.32%)
Sep 10, 2021 149.69 149.72 148.05 148.08 73,749 -1.04(-0.70%)
Sep 09, 2021 149.36 149.94 148.91 149.12 82,277 -0.49(-0.33%)
Sep 08, 2021 150.36 150.56 149.08 149.61 89,851 -0.90(-0.60%)
Sep 07, 2021 150.22 150.79 149.98 150.51 89,573 +0.52(+0.35%)
Sep 03, 2021 149.84 150.16 149.44 149.99 87,831 -0.17(-0.11%)
Sep 02, 2021 151.06 151.06 149.84 150.16 95,847 -0.50(-0.33%)
Sep 01, 2021 150.19 151.27 150.19 150.66 117,408 +0.77(+0.51%)
Aug 31, 2021 149.34 150.21 149.01 149.89 78,104 +0.54(+0.36%)
Aug 30, 2021 148.65 149.70 147.97 149.35 326,817 +1.08(+0.73%)
Aug 27, 2021 146.23 148.54 145.89 148.27 57,809 +2.38(+1.63%)
Aug 26, 2021 146.98 147.31 145.87 145.89 124,341 -1.26(-0.86%)
Aug 25, 2021 146.91 147.38 146.59 147.15 78,942 +0.39(+0.27%)
Aug 24, 2021 146.44 147.13 146.25 146.76 197,731 +0.85(+0.58%)
Aug 23, 2021 144.37 146.46 144.37 145.91 76,658 +2.09(+1.45%)
Aug 20, 2021 142.43 144.00 142.17 143.82 60,778 +1.54(+1.08%)
Aug 19, 2021 141.62 142.96 141.35 142.28 102,055 -0.39(-0.27%)
Aug 18, 2021 143.32 144.28 142.48 142.67 79,194 -0.95(-0.66%)
Aug 17, 2021 143.87 144.45 142.58 143.62 98,937 -1.27(-0.88%)
Aug 16, 2021 144.39 144.89 143.10 144.89 83,902 +0.05(+0.03%)
Aug 13, 2021 145.38 145.50 144.78 144.84 123,936 -0.24(-0.17%)
Aug 12, 2021 144.59 145.11 143.90 145.08 247,218 +0.37(+0.26%)
Aug 11, 2021 144.87 144.87 144.04 144.71 301,758 +0.14(+0.10%)
Aug 10, 2021 145.05 145.15 144.26 144.57 667,194 -0.15(-0.10%)
Aug 09, 2021 145.04 145.09 144.22 144.72 114,136 -0.25(-0.17%)
Aug 06, 2021 145.36 145.77 144.76 144.97 125,491 -0.43(-0.30%)
Aug 05, 2021 144.03 145.47 143.82 145.40 69,833 +1.67(+1.16%)
Aug 04, 2021 143.56 143.97 143.18 143.73 88,334 +0.09(+0.06%)
Aug 03, 2021 144.43 144.43 142.09 143.64 97,162 -0.61(-0.42%)
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.