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
2022-12-30 81.20 82.31 81.05 82.25 0.3M
2022-12-29 80.68 82.53 80.68 82.18 0.3M
2022-12-28 81.09 81.74 80.04 80.04 1.0M
2022-12-27 81.78 81.89 80.72 81.24 0.5M
2022-12-23 81.06 82.08 80.85 82.00 0.3M
2022-12-22 81.13 81.38 79.85 81.34 0.5M
2022-12-21 81.22 82.40 81.00 82.02 0.5M
2022-12-20 79.98 81.03 79.71 80.88 0.4M
2022-12-19 81.90 81.90 80.09 80.35 0.4M
2022-12-16 82.16 82.79 81.60 82.04 0.2M
2022-12-15 83.99 84.09 82.07 82.33 0.4M
2022-12-14 85.86 87.11 84.97 85.77 0.5M
2022-12-13 88.32 89.17 86.17 86.67 0.4M
2022-12-12 84.76 85.38 84.27 85.38 0.4M
2022-12-09 84.49 85.64 84.40 84.68 0.2M
2022-12-08 84.98 85.40 84.29 84.51 0.2M
2022-12-07 84.95 85.45 84.37 84.61 0.2M
2022-12-06 87.43 87.51 84.97 85.25 0.2M
2022-12-05 88.59 89.32 87.45 87.71 0.3M
2022-12-02 88.16 89.56 87.66 89.33 0.2M
2022-12-01 88.95 89.86 88.54 89.23 0.2M
2022-11-30 85.12 88.86 84.89 88.81 0.3M
2022-11-29 85.22 85.56 84.67 85.23 0.1M
2022-11-28 86.17 86.44 85.08 85.24 0.2M
2022-11-25 86.70 87.05 86.59 86.66 0.1M
2022-11-23 85.91 87.29 85.91 87.10 0.2M
2022-11-22 84.93 86.01 84.31 85.93 0.3M
2022-11-21 85.71 85.99 84.50 84.69 0.2M
2022-11-18 86.58 86.58 85.00 85.43 0.2M
2022-11-17 84.91 86.23 84.47 85.84 0.4M
2022-11-16 86.96 87.00 86.13 86.43 0.4M
2022-11-15 87.75 88.46 86.46 87.40 0.2M
2022-11-14 85.98 87.28 85.72 85.97 0.4M
2022-11-11 84.12 86.72 84.12 86.33 0.4M
2022-11-10 82.57 84.16 81.88 83.95 0.4M
2022-11-09 80.36 80.68 79.24 79.29 0.4M
2022-11-08 80.82 82.10 80.01 81.04 0.4M
2022-11-07 80.25 80.95 79.82 80.84 0.3M
2022-11-04 80.42 80.57 78.25 79.66 0.4M
2022-11-03 80.23 80.42 79.29 79.29 2.1M
2022-11-02 83.57 84.33 81.21 81.25 0.3M
2022-11-01 85.51 86.00 83.76 83.76 0.2M
2022-10-31 85.03 85.39 83.94 84.47 0.7M
2022-10-28 83.80 85.65 83.78 85.60 0.2M
2022-10-27 84.41 85.32 83.34 83.41 0.2M
2022-10-26 86.80 88.30 86.23 86.25 0.2M
2022-10-25 86.79 89.08 86.79 88.82 0.1M
2022-10-24 86.22 86.85 85.23 86.54 0.1M
2022-10-21 84.26 86.06 84.02 86.02 0.2M
2022-10-20 85.39 87.15 85.21 85.53 0.1M
2022-10-19 85.52 86.51 84.85 85.21 0.1M
2022-10-18 86.70 87.00 84.77 85.48 0.1M
2022-10-17 83.66 85.32 83.66 84.83 0.2M
2022-10-14 84.46 84.78 82.02 82.14 0.2M
2022-10-13 80.00 84.03 79.69 83.62 0.7M
2022-10-12 81.89 82.40 81.45 81.79 0.2M
2022-10-11 82.89 83.39 81.45 81.99 0.2M
2022-10-10 83.96 84.20 82.74 83.40 0.2M
2022-10-07 85.06 85.26 83.41 83.80 0.3M
2022-10-06 86.39 87.51 85.99 86.18 0.1M
2022-10-05 86.12 87.04 84.88 86.64 0.2M
2022-10-04 86.03 87.46 86.03 87.38 0.3M
2022-10-03 83.37 85.19 82.92 84.75 0.3M
2022-09-30 83.29 84.66 82.33 82.37 0.2M
2022-09-29 84.52 84.52 82.66 83.43 0.2M
2022-09-28 83.30 85.96 83.30 85.54 0.3M
2022-09-27 84.39 85.05 82.71 83.14 0.6M
2022-09-26 84.43 85.35 83.37 83.43 0.3M
2022-09-23 85.75 85.79 83.90 84.89 1.4M
2022-09-22 86.92 87.38 86.40 86.59 0.6M
2022-09-21 89.66 90.13 87.24 87.29 0.3M
2022-09-20 89.99 90.31 89.10 89.33 0.2M
2022-09-19 89.80 90.85 89.50 90.84 1.3M
2022-09-16 90.61 90.80 89.72 90.49 0.3M
2022-09-15 91.59 93.11 91.21 91.52 0.2M
2022-09-14 92.17 92.27 90.83 92.06 0.3M
2022-09-13 94.23 94.23 91.71 91.90 0.3M
2022-09-12 96.43 97.42 96.19 96.91 0.1M
2022-09-09 94.25 96.30 94.25 96.18 0.1M
2022-09-08 92.75 94.02 92.31 93.52 0.1M
2022-09-07 91.88 93.74 91.88 93.55 0.1M
2022-09-06 93.09 93.09 91.49 91.92 0.6M
2022-09-02 95.37 95.46 92.77 93.11 0.1M
2022-09-01 93.96 94.81 93.15 94.74 0.1M
2022-08-31 95.49 95.97 94.11 94.14 0.3M
2022-08-30 95.36 95.65 93.56 94.05 0.3M
2022-08-29 95.09 95.98 94.90 95.00 0.1M
2022-08-26 98.60 99.12 95.69 95.69 0.2M
2022-08-25 97.50 98.97 97.50 98.94 0.1M
2022-08-24 96.38 97.75 96.22 97.08 0.1M
2022-08-23 97.16 97.84 96.47 96.61 0.2M
2022-08-22 98.70 98.83 97.15 97.33 0.1M
2022-08-19 100.90 100.93 99.67 100.11 0.2M
2022-08-18 101.87 102.19 101.11 101.86 0.1M
2022-08-17 103.10 103.35 102.00 102.13 0.3M
2022-08-16 103.61 105.04 103.19 104.38 0.2M
2022-08-15 103.09 104.26 103.09 104.13 0.1M
2022-08-12 102.84 103.68 102.45 103.68 0.1M
2022-08-11 102.81 104.03 101.76 101.91 1.0M
2022-08-10 100.98 101.89 100.64 101.58 0.2M
2022-08-09 99.67 99.67 98.53 99.04 0.3M
2022-08-08 99.92 101.83 99.91 100.02 0.1M
2022-08-05 98.39 99.65 98.39 99.39 0.1M
2022-08-04 99.64 100.52 99.34 100.07 0.6M
2022-08-03 98.03 100.09 97.80 99.83 0.1M
2022-08-02 97.02 98.47 96.96 97.51 0.2M
2022-08-01 96.79 98.30 96.29 97.42 0.2M
2022-07-29 96.64 97.65 95.99 97.52 0.2M
2022-07-28 96.65 97.37 95.57 97.31 0.2M
2022-07-27 95.81 98.58 95.75 98.11 0.1M
2022-07-26 95.47 95.51 94.14 94.30 0.2M
2022-07-25 96.50 97.00 95.53 96.11 0.1M
2022-07-22 98.00 98.75 95.71 96.36 0.1M
2022-07-21 99.40 100.06 98.07 100.06 0.3M
2022-07-20 98.96 100.65 98.64 100.15 0.3M
2022-07-19 96.71 98.79 96.68 98.65 0.4M
2022-07-18 96.63 97.48 95.24 95.55 0.2M
2022-07-15 94.81 95.98 94.48 95.91 0.2M
2022-07-14 93.71 94.08 92.71 93.65 0.2M
2022-07-13 93.87 95.50 93.87 94.81 0.6M
2022-07-12 95.64 96.60 95.13 95.45 0.2M
2022-07-11 97.17 97.23 95.24 95.44 0.2M
2022-07-08 97.62 98.90 97.29 98.15 0.2M
2022-07-07 97.09 98.82 97.09 98.52 0.4M
2022-07-06 97.05 97.64 95.93 96.91 0.3M
2022-07-05 93.83 97.07 92.91 97.07 0.3M
2022-07-01 93.75 95.18 93.21 95.02 0.3M
2022-06-30 94.05 95.35 92.78 94.03 0.4M
2022-06-29 95.19 95.51 94.17 95.25 0.2M
2022-06-28 98.02 98.72 94.97 95.09 0.3M
2022-06-27 98.82 98.82 97.30 97.70 0.1M
2022-06-24 95.80 98.47 95.80 98.43 0.2M
2022-06-23 94.35 95.40 93.65 95.16 0.2M
2022-06-22 93.18 95.33 93.09 94.08 0.2M
2022-06-21 94.11 95.08 93.81 93.86 0.2M
2022-06-17 91.60 93.56 91.32 92.86 0.3M
2022-06-16 92.97 93.30 90.83 91.39 1.5M
2022-06-15 93.84 96.29 93.44 95.09 0.3M
2022-06-14 93.50 93.82 92.02 92.73 0.3M
2022-06-13 95.25 95.74 92.85 93.05 0.5M
2022-06-10 98.99 99.15 97.54 97.70 0.9M
2022-06-09 102.95 103.29 100.54 100.58 0.1M
2022-06-08 103.37 104.85 103.35 103.50 0.2M
2022-06-07 102.23 103.81 102.01 103.68 0.2M
2022-06-06 103.62 104.08 102.46 103.12 0.1M
2022-06-03 103.53 103.73 102.15 102.42 0.2M
2022-06-02 102.18 104.79 101.92 104.70 0.4M
2022-06-01 103.98 104.56 101.78 102.24 0.2M
2022-05-31 103.32 104.32 102.27 103.33 0.2M
2022-05-27 101.64 103.47 101.41 103.41 0.1M
2022-05-26 98.99 101.34 98.99 100.99 0.2M
2022-05-25 97.00 99.26 97.00 98.88 0.2M
2022-05-24 97.91 97.93 95.35 97.33 1.4M
2022-05-23 100.70 101.43 99.30 101.25 0.4M
2022-05-20 101.05 101.42 97.76 99.96 0.2M
2022-05-19 99.47 101.10 99.47 99.94 0.6M
2022-05-18 102.17 102.47 99.75 100.02 0.2M
2022-05-17 102.52 103.29 101.63 103.20 0.2M
2022-05-16 101.06 102.05 100.70 100.89 0.3M
2022-05-13 99.67 102.03 99.62 101.52 0.4M
2022-05-12 96.76 99.85 96.35 98.84 1.6M
2022-05-11 99.10 100.87 97.54 97.65 0.4M
2022-05-10 100.80 101.38 98.41 99.44 2.8M
2022-05-09 100.68 101.35 98.73 99.16 0.2M
2022-05-06 103.58 103.71 101.33 102.16 0.2M
2022-05-05 107.02 107.24 103.20 104.28 0.3M
2022-05-04 104.51 108.58 103.44 108.42 0.5M
2022-05-03 104.39 105.80 103.77 104.87 0.2M
2022-05-02 102.27 104.61 102.04 104.49 0.3M
2022-04-29 105.04 106.22 101.96 102.10 0.2M
2022-04-28 105.13 106.40 102.77 105.71 0.2M
2022-04-27 103.08 104.22 101.70 102.30 0.7M
2022-04-26 107.28 107.28 104.48 104.51 0.3M
2022-04-25 106.38 108.01 105.76 107.96 0.5M
2022-04-22 109.61 109.73 106.57 106.80 2.0M
2022-04-21 113.27 113.79 109.44 109.69 0.4M
2022-04-20 115.45 115.45 112.18 112.57 1.7M
2022-04-19 114.78 117.66 114.74 117.36 0.2M
2022-04-18 115.45 115.78 114.03 114.88 0.2M
2022-04-14 117.68 117.68 115.49 115.52 0.1M
2022-04-13 115.76 117.83 115.70 117.50 0.3M
2022-04-12 118.02 118.42 115.32 115.77 0.1M
2022-04-11 117.19 118.23 116.45 116.63 0.2M
2022-04-08 118.32 119.02 117.37 117.97 0.1M
2022-04-07 119.34 119.43 116.82 118.42 0.1M
2022-04-06 120.34 120.64 118.66 119.49 0.3M
2022-04-05 123.35 124.00 121.49 121.73 0.1M
2022-04-04 121.39 123.73 121.39 123.66 0.4M
2022-04-01 120.56 120.99 119.93 120.94 0.1M
2022-03-31 122.32 122.32 119.96 120.05 0.2M
2022-03-30 122.95 123.20 121.81 122.20 0.4M
2022-03-29 122.35 123.70 122.03 123.25 0.2M
2022-03-28 120.63 121.23 119.32 121.19 0.1M
2022-03-25 120.45 121.02 119.51 120.56 0.1M
2022-03-24 119.22 120.32 118.55 120.26 0.1M
2022-03-23 119.34 120.24 118.67 118.67 0.8M
2022-03-22 118.06 120.69 118.06 120.07 0.1M
2022-03-21 118.53 118.74 116.74 117.86 0.1M
2022-03-18 116.85 119.02 116.51 118.97 0.1M
2022-03-17 115.56 117.39 115.20 117.32 0.2M
2022-03-16 113.81 116.09 112.90 116.04 0.2M
2022-03-15 111.08 112.77 110.62 112.57 0.2M
2022-03-14 111.83 112.76 109.94 110.23 0.3M
2022-03-11 114.84 114.90 111.70 111.79 0.1M
2022-03-10 113.49 114.34 112.80 114.12 0.2M
2022-03-09 114.34 115.53 113.83 114.98 0.2M
2022-03-08 111.52 114.46 110.65 111.45 0.3M
2022-03-07 115.44 115.44 111.42 111.46 0.7M
2022-03-04 116.90 117.23 115.05 115.65 0.2M
2022-03-03 119.97 120.08 117.12 117.67 0.2M
2022-03-02 118.36 119.59 117.72 119.06 0.2M
2022-03-01 119.58 120.04 117.49 118.20 0.2M
2022-02-28 118.70 120.71 118.50 119.86 0.2M
2022-02-25 118.28 120.03 117.38 119.94 0.2M
2022-02-24 111.58 118.03 111.50 117.78 0.3M
2022-02-23 117.35 117.57 114.42 114.50 0.3M
2022-02-22 117.17 118.57 115.78 116.54 1.4M
2022-02-18 119.32 120.07 117.49 117.84 0.2M
2022-02-17 121.58 121.69 119.14 119.19 1.3M
2022-02-16 121.94 122.87 121.22 122.57 0.5M
2022-02-15 122.65 123.40 122.26 123.30 0.2M
2022-02-14 121.13 122.25 120.38 121.26 0.5M
2022-02-11 123.83 124.51 120.83 121.35 0.1M
2022-02-10 124.08 126.18 123.32 123.80 0.1M
2022-02-09 123.44 125.43 123.31 125.41 0.3M
2022-02-08 121.42 122.30 121.00 121.98 0.2M
2022-02-07 124.05 124.21 121.56 121.83 0.1M
2022-02-04 122.80 124.78 121.54 123.76 0.3M
2022-02-03 123.95 125.36 122.39 122.61 0.5M
2022-02-02 132.32 132.32 129.55 130.62 0.5M
2022-02-01 127.59 128.90 126.48 128.75 0.3M
2022-01-31 124.15 127.36 123.58 127.30 0.5M
2022-01-28 120.78 123.98 120.19 123.97 0.2M
2022-01-27 121.66 123.18 120.28 120.53 0.2M
2022-01-26 124.44 124.50 119.37 120.55 0.3M
2022-01-25 122.99 124.06 121.32 122.48 0.2M
2022-01-24 121.97 125.14 119.00 124.96 0.7M
2022-01-21 126.77 127.35 124.11 124.12 0.5M
2022-01-20 130.91 132.41 128.49 128.64 0.2M
2022-01-19 130.87 132.00 129.96 130.11 0.1M
2022-01-18 131.75 131.93 130.25 130.53 0.2M
2022-01-14 131.40 132.98 131.30 132.95 0.3M
2022-01-13 134.56 134.79 132.32 132.54 0.1M
2022-01-12 134.71 135.08 133.48 134.15 0.1M
2022-01-11 132.31 134.04 131.73 133.99 0.1M
2022-01-10 131.76 132.40 129.36 132.40 0.3M
2022-01-07 132.70 133.66 132.09 132.60 0.1M
2022-01-06 132.03 134.04 131.47 132.55 0.2M
2022-01-05 135.84 136.42 131.99 132.12 0.2M
2022-01-04 137.22 137.24 135.23 135.87 0.1M
2022-01-03 135.81 136.95 135.75 136.51 0.1M