Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
169.95
+2.16 (1.29%)
Jun 27, 2025, 4:00 PM - Market closed

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025168.10170.09167.69169.95169.951.29%215,863
Jun 26, 2025166.33167.92165.79167.79167.791.16%103,667
Jun 25, 2025166.26167.13165.61165.87165.49-0.10%107,524
Jun 24, 2025164.80166.32164.70166.04165.661.44%106,471
Jun 23, 2025161.81163.76160.74163.69163.321.06%184,466
Jun 20, 2025164.82165.36161.55161.98161.61-1.18%238,459
Jun 18, 2025164.38165.23163.80163.91163.54-0.08%235,365
Jun 17, 2025164.89165.32163.89164.04163.67-0.86%140,790
Jun 16, 2025163.94165.68163.94165.47165.091.87%292,233
Jun 13, 2025162.35164.25162.26162.44162.07-0.98%153,441
Jun 12, 2025164.67164.88163.79164.04163.67-0.75%130,166
Jun 11, 2025166.74166.82165.00165.28164.90-0.52%311,696
Jun 10, 2025164.67166.26164.37166.14165.761.26%854,012
Jun 9, 2025164.27165.01164.08164.08163.710.07%573,557
Jun 6, 2025163.00164.17162.92163.96163.591.63%127,812
Jun 5, 2025162.32163.00160.88161.33160.96-0.01%171,511
Jun 4, 2025160.06161.60160.06161.35160.981.06%153,335
Jun 3, 2025159.86160.55158.89159.66159.30-0.42%190,206
Jun 2, 2025158.11160.54157.77160.33159.970.61%436,050
May 30, 2025158.26159.70156.90159.36159.000.43%238,776
May 29, 2025160.54160.57157.72158.68158.32-0.43%83,575
May 28, 2025159.76160.71159.22159.36159.00-0.23%95,889
May 27, 2025158.33159.89157.96159.73159.371.90%120,770
May 23, 2025155.99157.45155.92156.75156.39-0.63%232,439
May 22, 2025158.15159.64157.74157.74157.380.07%123,607
May 21, 2025157.08160.40157.08157.63157.27-0.41%75,648
May 20, 2025158.57159.32157.45158.28157.92-0.42%70,411
May 19, 2025156.96158.97156.96158.94158.58-0.06%126,990
May 16, 2025158.84159.20157.71159.03158.670.59%392,218
May 15, 2025158.05159.00157.30158.10157.74-0.13%360,405
May 14, 2025156.77158.45156.66158.30157.941.01%252,812
May 13, 2025155.65157.27155.26156.71156.351.06%102,915
May 12, 2025154.79155.21153.53155.06154.712.98%175,413
May 9, 2025151.54152.13150.36150.57150.230.01%165,248
May 8, 2025151.38152.15150.14150.56150.220.49%173,813
May 7, 2025152.16152.80148.61149.83149.49-0.72%262,160
May 6, 2025150.04151.62149.66150.91150.57-0.37%145,076
May 5, 2025149.79152.14149.75151.47151.130.15%80,875
May 2, 2025149.59151.98149.29151.25150.912.02%167,145
May 1, 2025149.73149.91147.83148.25147.911.06%146,451
Apr 30, 2025145.17147.05143.40146.69146.36-0.49%165,281
Apr 29, 2025145.94147.61145.67147.41147.080.67%72,355
Apr 28, 2025146.52147.26145.02146.43146.100.36%135,659
Apr 25, 2025146.48146.76144.98145.91145.580.75%123,371
Apr 24, 2025141.64144.99141.64144.82144.492.08%112,791
Apr 23, 2025142.58144.21141.14141.87141.552.09%182,300
Apr 22, 2025136.52139.79136.52138.97138.652.47%236,534
Apr 21, 2025137.22137.70134.54135.62135.31-2.28%225,481
Apr 17, 2025138.71139.76137.60138.78138.460.46%396,225
Apr 16, 2025139.81140.77136.90138.14137.83-2.43%372,940