Vanguard Communication Services Index Fund ETF Shares

VOX
🏛️ usa →
188.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 136.87 137.33 135.51 135.56 0.1M
2021-12-30 136.78 137.99 136.78 137.19 0.1M
2021-12-29 137.10 137.53 136.10 136.50 0.1M
2021-12-28 137.48 138.47 137.04 137.23 0.1M
2021-12-27 136.81 137.79 136.58 137.47 0.1M
2021-12-23 135.65 136.88 135.20 136.48 0.2M
2021-12-22 134.41 135.44 134.10 135.14 0.1M
2021-12-21 132.74 134.83 132.47 134.61 0.2M
2021-12-20 131.62 132.00 130.68 131.88 0.3M
2021-12-17 132.09 133.89 131.35 133.08 0.4M
2021-12-16 133.94 134.83 132.50 132.94 0.2M
2021-12-15 132.45 134.01 130.49 133.95 0.1M
2021-12-14 131.84 133.09 131.50 132.74 0.2M
2021-12-13 134.29 134.64 132.82 133.30 0.1M
2021-12-10 135.52 135.71 133.64 134.47 0.2M
2021-12-09 135.78 136.48 134.33 134.65 0.4M
2021-12-08 135.47 136.69 135.16 136.33 0.2M
2021-12-07 135.10 135.68 134.55 134.90 0.2M
2021-12-06 132.03 133.77 131.32 133.49 0.2M
2021-12-03 132.62 132.70 129.69 131.32 0.6M
2021-12-02 129.80 132.41 129.68 131.82 0.2M
2021-12-01 134.54 135.00 129.20 129.36 0.7M
2021-11-30 136.19 136.19 132.48 132.72 0.8M
2021-11-29 137.29 137.34 135.77 136.69 0.2M
2021-11-26 136.72 136.76 135.45 135.97 0.2M
2021-11-24 137.75 138.48 137.11 138.31 0.1M
2021-11-23 138.59 138.99 137.05 138.15 0.2M
2021-11-22 140.63 140.65 138.64 138.70 1.0M
2021-11-19 141.57 141.62 140.02 140.21 2.8M
2021-11-18 142.31 142.31 140.61 141.19 0.1M
2021-11-17 143.09 143.28 142.24 142.51 0.1M
2021-11-16 143.79 143.79 143.08 143.15 0.1M
2021-11-15 143.97 144.71 143.68 144.02 0.1M
2021-11-12 142.48 143.54 141.87 143.43 0.1M
2021-11-11 141.97 142.57 141.71 141.74 0.2M
2021-11-10 143.08 143.61 141.60 142.24 0.1M
2021-11-09 144.55 144.59 143.36 143.96 0.1M
2021-11-08 145.37 145.37 144.25 144.44 0.1M
2021-11-05 144.26 145.39 144.26 144.57 0.1M
2021-11-04 143.36 143.89 142.51 143.10 0.1M
2021-11-03 141.95 143.24 141.69 143.19 0.1M
2021-11-02 142.66 142.80 141.54 142.29 0.2M
2021-11-01 142.24 143.08 141.84 142.17 0.1M
2021-10-29 141.00 141.96 140.91 141.78 0.1M
2021-10-27 140.84 141.89 140.42 140.43 0.1M
2021-10-26 142.76 142.76 140.40 140.90 0.1M
2021-10-25 141.09 141.95 140.20 141.95 0.1M
2021-10-22 142.57 142.83 140.83 141.52 0.1M
2021-10-21 144.61 145.08 144.33 145.06 0.1M
2021-10-20 144.80 145.16 144.30 144.80 0.3M
2021-10-19 143.92 144.48 143.58 144.39 0.1M
2021-10-18 141.96 143.28 141.95 143.25 0.1M
2021-10-15 143.55 143.55 142.49 142.50 0.1M
2021-10-14 141.98 143.05 141.84 142.73 0.1M
2021-10-13 140.62 140.99 139.75 140.55 0.5M
2021-10-12 140.93 140.93 139.21 139.72 0.5M
2021-10-11 142.22 142.69 140.60 140.66 0.1M
2021-10-08 144.07 144.07 142.49 142.60 0.1M
2021-10-07 143.93 144.86 143.60 143.71 0.1M
2021-10-06 140.78 142.75 140.30 142.62 0.2M
2021-10-05 140.84 142.98 140.75 142.17 0.1M
2021-10-04 142.50 142.50 139.36 140.34 0.1M
2021-10-01 141.47 143.86 141.00 143.23 0.1M
2021-09-30 141.41 142.20 140.67 140.77 0.2M
2021-09-29 142.39 142.97 140.94 141.14 0.3M
2021-09-28 144.30 144.70 141.85 141.85 0.1M
2021-09-27 145.43 146.28 144.92 145.83 0.1M
2021-09-24 144.40 146.26 144.40 146.02 0.1M
2021-09-23 144.55 145.67 144.30 145.00 0.1M
2021-09-22 143.18 144.49 143.18 143.73 0.1M
2021-09-21 144.43 145.00 143.05 143.23 0.1M
2021-09-20 144.24 144.51 141.64 143.44 0.2M
2021-09-17 147.61 147.72 145.87 146.59 0.1M
2021-09-16 147.65 148.27 146.83 147.78 0.1M
2021-09-15 147.01 148.11 145.91 147.84 0.1M
2021-09-14 148.97 149.04 146.74 146.92 0.1M
2021-09-13 149.05 149.05 147.80 148.55 0.1M
2021-09-10 149.69 149.72 148.05 148.08 0.1M
2021-09-09 149.36 149.94 148.91 149.12 0.1M
2021-09-08 150.36 150.56 149.08 149.61 0.1M
2021-09-07 150.22 150.79 149.98 150.51 0.1M
2021-09-03 149.84 150.16 149.44 149.99 0.1M
2021-09-02 151.06 151.06 149.84 150.16 0.1M
2021-09-01 150.19 151.27 150.19 150.66 0.1M
2021-08-31 149.34 150.21 149.01 149.89 0.1M
2021-08-30 148.65 149.70 147.97 149.35 0.3M
2021-08-27 146.23 148.54 146.23 148.27 0.1M
2021-08-26 146.98 147.31 145.87 145.89 0.1M
2021-08-25 146.91 147.38 146.59 147.15 0.1M
2021-08-24 146.44 147.14 146.25 146.76 0.2M
2021-08-23 144.37 146.46 144.37 145.91 0.1M
2021-08-20 142.43 144.00 142.17 143.82 0.1M
2021-08-19 141.62 142.96 141.35 142.28 0.1M
2021-08-18 143.32 144.28 142.48 142.67 0.1M
2021-08-17 143.87 144.45 142.58 143.62 0.1M
2021-08-16 144.39 144.89 143.10 144.89 0.1M
2021-08-13 145.38 145.50 144.78 144.84 0.1M
2021-08-12 144.59 145.11 143.90 145.08 0.2M
2021-08-11 144.87 144.87 144.04 144.71 0.3M
2021-08-10 145.05 145.15 144.26 144.57 0.7M
2021-08-09 145.04 145.09 144.22 144.72 0.1M
2021-08-06 145.36 145.77 144.76 144.97 0.1M
2021-08-05 144.03 145.47 143.82 145.40 0.1M
2021-08-04 143.56 143.97 143.18 143.73 0.1M
2021-08-03 144.43 144.43 142.09 143.64 0.1M
2021-08-02 145.38 145.38 143.98 144.25 0.2M
2021-07-30 144.61 145.72 144.26 144.68 0.1M
2021-07-29 146.70 147.04 145.60 145.60 0.1M
2021-07-28 147.39 147.88 146.57 147.21 0.4M
2021-07-27 147.47 147.66 144.72 146.00 0.1M
2021-07-26 146.76 147.81 146.59 147.81 0.1M
2021-07-23 144.67 147.16 144.42 146.82 0.2M
2021-07-22 142.77 143.02 141.91 142.91 0.1M
2021-07-21 141.74 142.83 141.74 142.81 0.1M
2021-07-20 140.01 142.08 139.23 141.54 0.1M
2021-07-19 139.87 139.93 138.56 139.40 0.2M
2021-07-16 142.96 143.24 141.20 141.40 0.2M
2021-07-15 143.59 143.59 141.63 142.53 0.1M
2021-07-14 144.94 144.94 143.26 143.37 0.2M
2021-07-13 144.79 145.25 143.90 144.03 1.6M
2021-07-12 144.47 144.93 143.76 144.85 0.3M
2021-07-09 142.90 144.39 142.87 144.12 0.1M
2021-07-08 142.02 143.41 141.42 142.67 0.5M
2021-07-07 145.56 145.56 143.95 144.00 0.2M
2021-07-06 145.72 146.00 143.85 145.06 0.2M
2021-07-02 145.25 145.54 144.68 145.43 0.1M
2021-07-01 143.84 144.95 143.84 144.65 0.2M
2021-06-30 143.99 144.08 143.30 143.82 0.2M
2021-06-29 145.08 145.08 143.94 144.14 0.4M
2021-06-28 144.05 144.99 143.44 144.89 0.2M
2021-06-25 143.65 144.01 143.22 143.85 0.3M
2021-06-24 142.89 143.55 142.88 143.46 0.2M
2021-06-23 141.81 142.60 141.81 142.08 0.1M
2021-06-22 140.48 141.99 140.19 141.80 0.2M
2021-06-21 139.54 140.59 138.93 140.51 0.1M
2021-06-18 140.04 140.18 139.26 139.33 0.1M
2021-06-17 139.59 141.44 139.59 140.79 0.1M
2021-06-16 141.00 141.00 138.59 139.85 0.1M
2021-06-15 142.00 142.05 140.69 140.91 0.1M
2021-06-14 140.95 141.84 140.86 141.82 0.2M
2021-06-11 140.76 140.87 140.14 140.87 0.1M
2021-06-10 140.13 140.68 139.37 140.40 0.2M
2021-06-09 140.67 140.90 139.84 139.84 0.4M
2021-06-08 140.92 140.92 139.29 140.24 0.2M
2021-06-07 139.08 140.42 139.08 140.39 0.1M
2021-06-04 138.28 139.54 138.28 139.16 0.1M
2021-06-03 138.29 138.48 136.78 137.74 0.1M
2021-06-02 139.28 139.80 138.54 139.33 0.2M
2021-06-01 139.17 139.42 138.00 138.88 0.1M
2021-05-28 139.46 139.54 138.40 138.58 0.1M
2021-05-27 138.38 139.15 138.00 138.74 0.1M
2021-05-26 137.61 138.54 137.53 138.17 0.1M
2021-05-25 138.10 138.27 136.98 137.18 0.1M
2021-05-24 135.74 137.81 135.74 137.46 0.1M
2021-05-21 136.00 136.00 134.88 135.00 0.4M
2021-05-20 133.41 135.57 132.98 135.37 0.1M
2021-05-19 131.03 132.96 130.62 132.94 0.1M
2021-05-18 134.14 134.62 132.86 132.86 0.1M
2021-05-17 135.03 135.22 133.21 134.15 0.4M
2021-05-14 133.72 135.50 133.58 135.25 0.1M
2021-05-13 132.78 133.87 131.63 132.77 0.1M
2021-05-12 133.34 133.94 131.62 131.85 0.2M
2021-05-11 133.18 135.14 132.89 134.92 0.8M
2021-05-10 137.36 137.36 135.22 135.33 0.1M
2021-05-07 137.36 138.58 137.15 137.91 0.1M
2021-05-06 135.55 136.46 134.75 136.41 0.3M
2021-05-05 137.10 137.27 135.33 135.47 0.1M
2021-05-04 137.20 137.20 134.27 136.18 0.1M
2021-05-03 139.44 139.51 137.76 137.89 0.1M
2021-04-30 138.81 139.06 138.47 138.70 0.1M
2021-04-29 139.59 140.20 138.58 140.10 0.2M
2021-04-28 137.38 138.31 136.90 136.97 0.1M
2021-04-27 136.85 136.85 135.93 136.06 0.1M
2021-04-26 136.41 136.75 136.17 136.45 0.1M
2021-04-23 134.96 136.41 134.86 135.93 0.1M
2021-04-22 135.48 135.83 133.86 134.49 0.1M
2021-04-21 134.11 135.13 133.50 135.10 0.1M
2021-04-20 135.88 135.88 133.87 134.78 0.2M
2021-04-19 136.48 136.89 135.10 135.95 0.1M
2021-04-16 137.52 137.52 136.08 136.62 0.1M
2021-04-15 136.07 137.11 135.89 136.83 0.2M
2021-04-14 136.18 136.52 134.98 135.23 0.1M
2021-04-13 136.24 136.55 135.99 136.18 0.3M
2021-04-12 136.42 136.45 135.40 136.09 0.2M
2021-04-09 136.25 136.86 135.77 136.81 0.1M
2021-04-08 136.80 136.95 136.00 136.73 0.1M
2021-04-07 135.37 136.41 135.37 136.24 0.1M
2021-04-06 134.74 135.80 134.72 135.54 0.1M
2021-04-05 133.53 135.05 133.27 134.82 0.2M
2021-04-01 131.09 132.54 131.09 132.45 0.1M
2021-03-31 129.67 130.67 129.53 130.01 0.1M
2021-03-30 128.93 129.38 128.49 129.12 0.2M
2021-03-29 128.33 129.45 127.54 128.96 0.1M
2021-03-26 129.45 129.84 126.22 128.40 0.2M
2021-03-25 128.97 129.91 127.97 129.40 0.2M
2021-03-24 133.13 133.25 129.57 129.71 0.1M
2021-03-23 134.19 134.61 132.62 132.90 0.2M
2021-03-22 133.74 135.05 133.21 134.32 0.2M
2021-03-19 132.81 133.87 132.14 133.40 0.1M
2021-03-18 133.84 134.31 132.20 132.38 0.1M
2021-03-17 133.83 135.63 132.99 135.22 0.1M
2021-03-16 134.56 135.92 134.27 134.74 0.1M
2021-03-15 133.36 134.07 132.80 133.92 0.1M
2021-03-12 132.64 133.31 132.06 133.23 0.1M
2021-03-11 132.69 134.30 132.56 133.63 0.1M
2021-03-10 131.94 132.13 130.77 131.37 0.2M
2021-03-09 130.48 131.65 130.12 130.55 0.6M
2021-03-08 130.69 131.49 128.84 128.95 0.3M
2021-03-05 128.98 130.87 126.47 130.52 0.3M
2021-03-04 128.38 130.39 126.10 127.96 0.2M
2021-03-03 130.66 131.04 128.50 128.52 0.1M
2021-03-02 132.08 132.47 130.65 130.74 0.1M
2021-03-01 130.49 132.08 129.87 131.85 0.4M
2021-02-26 128.61 130.50 127.19 128.46 0.1M
2021-02-25 131.42 132.13 127.47 127.78 0.1M
2021-02-24 130.39 131.97 129.85 131.70 0.1M
2021-02-23 128.84 131.66 126.67 131.30 0.4M
2021-02-22 129.70 131.46 129.70 130.16 0.1M
2021-02-19 132.06 132.08 130.63 130.75 0.1M
2021-02-18 131.46 132.15 130.69 131.48 0.1M
2021-02-17 131.67 132.64 131.10 132.53 0.2M
2021-02-16 132.11 133.43 131.97 132.30 0.2M
2021-02-12 131.38 131.83 131.17 131.77 0.1M
2021-02-11 131.66 131.66 130.56 131.59 0.2M
2021-02-10 131.36 131.37 129.28 130.97 0.1M
2021-02-09 129.61 130.78 129.61 130.12 0.8M
2021-02-08 129.86 129.86 128.79 129.80 0.1M
2021-02-05 128.08 129.12 128.02 129.02 0.1M
2021-02-04 126.69 127.41 126.00 127.32 0.1M
2021-02-03 126.57 127.38 125.53 126.31 0.1M
2021-02-02 123.52 125.01 123.30 124.46 0.1M
2021-02-01 121.18 122.73 120.08 122.39 0.1M
2021-01-29 121.57 121.60 119.04 119.97 0.1M
2021-01-28 122.02 123.83 122.02 122.12 0.2M
2021-01-27 124.14 124.14 120.31 121.08 0.2M
2021-01-26 124.38 125.44 124.38 125.27 0.1M
2021-01-25 124.08 124.89 122.33 124.32 0.1M
2021-01-22 123.17 123.87 123.17 123.54 0.1M
2021-01-21 123.64 124.27 123.32 123.42 0.1M
2021-01-20 121.80 123.65 121.80 123.18 0.2M
2021-01-19 118.64 119.96 118.02 119.68 0.2M
2021-01-15 117.87 118.30 116.85 117.72 0.1M
2021-01-14 118.73 119.09 117.54 117.72 0.1M
2021-01-13 118.34 119.06 118.00 118.28 0.2M
2021-01-12 119.61 119.93 117.57 118.43 0.8M
2021-01-11 119.91 120.48 119.31 119.60 0.2M
2021-01-08 121.06 121.23 119.80 121.18 0.1M
2021-01-07 119.64 121.02 119.61 120.73 0.1M
2021-01-06 117.47 119.86 117.39 118.93 0.2M
2021-01-05 118.24 119.36 118.15 118.98 0.1M
2021-01-04 120.73 120.73 116.93 118.36 0.2M