Vanguard Communication Services Index Fund ETF Shares (VOX) Historical Stock Data
130.29 ↑1.01 (0.78%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOX is down -0.06% a day on average. There have been 14 days where Vanguard Communication Services Index Fund ETF Shares closed green and 16 days where VOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 130.01 | 130.29 | ↑$0.28 (0.22%) | 129.56 | 130.65 | 125.74K |
| 2024-05-02 | 128.45 | 129.28 | ↑$0.83 (0.65%) | 127.51 | 129.30 | 193.18K |
| 2024-05-01 | 126.41 | 127.68 | ↑$1.27 (1.00%) | 126.36 | 129.63 | 195.84K |
| 2024-04-30 | 127.55 | 126.00 | ↓$1.55 (-1.22%) | 126.00 | 127.92 | 250.46K |
| 2024-04-29 | 128.86 | 127.93 | ↓$0.93 (-0.72%) | 127.46 | 129.03 | 140K |
| 2024-04-26 | 129.10 | 129.24 | ↑$0.14 (0.11%) | 128.24 | 129.56 | 205.91K |
| 2024-04-25 | 122.99 | 125.50 | ↑$2.51 (2.04%) | 122.73 | 125.83 | 0.93M |
| 2024-04-24 | 130.50 | 129.93 | ↓$0.57 (-0.44%) | 128.73 | 130.67 | 493.31K |
| 2024-04-23 | 128.52 | 129.89 | ↑$1.37 (1.07%) | 128.45 | 130.40 | 103.77K |
| 2024-04-22 | 128.36 | 127.67 | ↓$0.69 (-0.54%) | 126.64 | 128.70 | 196.71K |
| 2024-04-19 | 128.63 | 127.30 | ↓$1.33 (-1.03%) | 126.58 | 128.63 | 192.45K |
| 2024-04-18 | 128.58 | 129.07 | ↑$0.49 (0.38%) | 128.58 | 130.18 | 132.12K |
| 2024-04-17 | 129.27 | 128.10 | ↓$1.17 (-0.91%) | 127.60 | 129.42 | 118.72K |
| 2024-04-16 | 128.57 | 128.39 | ↓$0.18 (-0.14%) | 128.09 | 129.04 | 355.71K |
| 2024-04-15 | 131.74 | 128.84 | ↓$2.90 (-2.20%) | 128.56 | 131.86 | 313.62K |
| 2024-04-12 | 132.25 | 130.77 | ↓$1.48 (-1.12%) | 130.61 | 132.42 | 107.47K |
| 2024-04-11 | 132.48 | 133.03 | ↑$0.55 (0.42%) | 131.69 | 133.40 | 114.92K |
| 2024-04-10 | 131.45 | 131.76 | ↑$0.31 (0.24%) | 131.23 | 132.14 | 196.94K |
| 2024-04-09 | 133.17 | 132.98 | ↓$0.19 (-0.14%) | 131.98 | 133.56 | 87.53K |
| 2024-04-08 | 132.83 | 132.45 | ↓$0.38 (-0.29%) | 132.45 | 133.33 | 58.83K |
| 2024-04-05 | 131.44 | 132.67 | ↑$1.23 (0.94%) | 131.25 | 133.09 | 155.76K |
| 2024-04-04 | 133.47 | 131.26 | ↓$2.21 (-1.66%) | 131.13 | 134.34 | 134.17K |
| 2024-04-03 | 131.60 | 132.76 | ↑$1.16 (0.88%) | 131.60 | 132.84 | 118.81K |
| 2024-04-02 | 130.84 | 131.92 | ↑$1.08 (0.83%) | 130.55 | 131.92 | 105.15K |
| 2024-04-01 | 131.00 | 131.85 | ↑$0.85 (0.65%) | 130.71 | 132.34 | 109.86K |
| 2024-03-28 | 131.40 | 131.22 | ↓$0.18 (-0.14%) | 131.10 | 131.53 | 49.23K |
| 2024-03-27 | 131.50 | 131.42 | ↓$0.08 (-0.06%) | 130.39 | 131.62 | 69.97K |
| 2024-03-26 | 131.49 | 130.78 | ↓$0.71 (-0.54%) | 130.68 | 131.90 | 72.34K |
| 2024-03-25 | 131.00 | 131.04 | ↑$0.04 (0.03%) | 130.45 | 131.26 | 245.15K |
| 2024-03-22 | 131.30 | 131.26 | ↓$0.04 (-0.03%) | 130.98 | 131.61 | 88.71K |
Create an account or log in to view more rows.
$VOX buy the dip.
$VOX my hands are made out of diamonds
$VOX who here can't stand the CEO?
$VOX buy the dip were blasting off
$VOX hold
$VOX Let’s get it
$VOX BULLS ALPHA
BEARS BETA
$VOX bear trap
$VOX more shorts the better idc
$VOX buy the dip were blasting off