Telecom Services ETF Vanguard (NY: VOX )

131.27 -0.15 (-0.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.57 58.87 58.24 58.87 10,208 +0.44(+0.76%)
Oct 30, 2007 59.02 59.02 58.42 58.42 49,923 -0.92(-1.55%)
Oct 29, 2007 59.35 59.63 59.24 59.35 8,530 +0.31(+0.52%)
Oct 26, 2007 58.72 59.09 58.65 59.04 19,018 +0.64(+1.10%)
Oct 25, 2007 58.28 58.39 57.67 58.39 51,601 -0.01(-0.02%)
Oct 24, 2007 58.64 58.64 57.33 58.41 52,860 -0.25(-0.43%)
Oct 23, 2007 58.56 58.69 58.17 58.66 15,941 +0.27(+0.46%)
Oct 22, 2007 57.50 58.41 57.50 58.39 35,659 +0.40(+0.69%)
Oct 19, 2007 58.92 58.95 57.99 57.99 87,680 -1.02(-1.73%)
Oct 18, 2007 59.05 59.35 58.95 59.02 17,200 -0.08(-0.13%)
Oct 17, 2007 59.17 59.28 58.57 59.10 13,984 +0.29(+0.49%)
Oct 16, 2007 58.91 59.16 58.71 58.81 37,197 -0.14(-0.23%)
Oct 15, 2007 59.80 59.80 58.86 58.95 33,981 -0.90(-1.51%)
Oct 12, 2007 59.86 60.03 59.75 59.85 35,519 +0.33(+0.55%)
Oct 11, 2007 59.96 60.35 59.27 59.52 60,831 -0.31(-0.52%)
Oct 10, 2007 59.92 60.01 59.77 59.83 6,572 -0.33(-0.55%)
Oct 09, 2007 59.92 60.19 59.88 60.15 22,794 +0.11(+0.19%)
Oct 08, 2007 60.08 60.15 59.79 60.04 46,707 -0.14(-0.23%)
Oct 05, 2007 60.25 60.41 59.95 60.18 29,926 +0.23(+0.38%)
Oct 04, 2007 59.70 59.95 59.58 59.95 20,556 +0.52(+0.88%)
Oct 03, 2007 59.87 59.87 59.37 59.42 19,018 -0.65(-1.08%)
Oct 02, 2007 60.12 60.14 59.92 60.08 68,662 +0.10(+0.17%)
Oct 01, 2007 59.56 60.07 59.52 59.98 16,081 +0.57(+0.96%)
Sep 28, 2007 59.89 59.89 59.26 59.40 14,543 -0.54(-0.91%)
Sep 27, 2007 59.78 59.95 59.64 59.95 37,058 +0.22(+0.37%)
Sep 26, 2007 59.50 59.74 59.48 59.72 27,688 +0.46(+0.77%)
Sep 25, 2007 58.82 59.35 58.82 59.27 97,609 +0.21(+0.35%)
Sep 24, 2007 59.28 59.75 59.04 59.06 49,224 -0.46(-0.78%)
Sep 21, 2007 59.23 59.60 59.22 59.52 28,527 +0.62(+1.04%)
Sep 20, 2007 58.89 59.26 58.77 58.91 50,902 -0.01(-0.02%)
Sep 19, 2007 58.73 59.15 58.64 58.92 66,005 +0.61(+1.04%)
Sep 18, 2007 56.98 58.32 56.97 58.32 39,435 +1.44(+2.54%)
Sep 17, 2007 56.99 57.12 56.86 56.87 472,944 -0.19(-0.33%)
Sep 14, 2007 56.85 57.06 56.82 57.06 31,184 -0.13(-0.23%)
Sep 13, 2007 56.91 57.25 56.78 57.19 22,934 +0.61(+1.07%)
Sep 12, 2007 56.70 56.91 56.54 56.58 11,467 -0.26(-0.45%)
Sep 11, 2007 56.37 56.89 56.37 56.84 74,815 +0.76(+1.35%)
Sep 10, 2007 56.66 56.66 55.67 56.08 15,802 -0.15(-0.27%)
Sep 07, 2007 56.87 56.95 56.13 56.23 13,984 -1.17(-2.04%)
Sep 06, 2007 57.64 57.72 57.25 57.40 41,532 -0.08(-0.14%)
Sep 05, 2007 57.90 57.92 57.26 57.48 11,467 -0.94(-1.60%)
Sep 04, 2007 57.86 58.59 57.84 58.42 41,253 +0.81(+1.40%)
Aug 31, 2007 57.65 57.76 57.23 57.61 19,857 +0.44(+0.78%)
Aug 30, 2007 57.05 57.49 56.95 57.16 25,451 -0.40(-0.70%)
Aug 29, 2007 56.66 57.57 56.49 57.57 27,688 +1.33(+2.37%)
Aug 28, 2007 57.46 57.46 56.13 56.23 21,116 -1.57(-2.72%)
Aug 27, 2007 57.66 57.99 57.65 57.81 30,485 -0.09(-0.15%)
Aug 24, 2007 57.28 57.89 57.26 57.89 24,192 +0.71(+1.24%)
Aug 23, 2007 57.21 57.31 56.93 57.19 80,129 +0.11(+0.20%)
Aug 22, 2007 56.77 57.12 56.68 57.07 22,094 +0.79(+1.41%)
Aug 21, 2007 55.95 56.56 55.69 56.28 25,591 +0.41(+0.73%)
Aug 20, 2007 56.21 56.22 55.60 55.87 82,926 -0.19(-0.34%)
Aug 17, 2007 55.73 56.13 54.77 56.06 131,171 +1.40(+2.56%)
Aug 16, 2007 54.37 54.66 53.15 54.66 157,042 +0.00(+0.00%)
Aug 15, 2007 54.99 55.94 54.60 54.66 83,625 -0.97(-1.75%)
Aug 14, 2007 56.96 57.04 55.63 55.63 22,654 -1.37(-2.41%)
Aug 13, 2007 56.79 57.29 56.79 57.01 46,707 +0.69(+1.23%)
Aug 10, 2007 55.76 56.94 55.56 56.31 39,155 -0.25(-0.44%)
Aug 09, 2007 57.06 57.60 56.50 56.56 61,530 -1.26(-2.18%)
Aug 08, 2007 58.06 58.09 56.91 57.82 68,941 +0.22(+0.38%)
Aug 07, 2007 57.14 57.96 56.95 57.60 20,976 +0.05(+0.09%)
Aug 06, 2007 57.28 57.63 56.59 57.55 117,886 +0.06(+0.10%)
Aug 03, 2007 58.07 59.05 57.45 57.49 10,068 -1.56(-2.64%)
Aug 02, 2007 58.70 59.15 58.46 59.05 24,332 +0.74(+1.28%)
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.