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
2024-12-31 155.93 156.34 154.68 154.96 0.2M
2024-12-30 155.51 156.65 154.50 155.87 0.1M
2024-12-27 158.14 158.35 155.82 157.29 0.1M
2024-12-26 158.46 159.28 158.12 159.08 0.1M
2024-12-24 157.92 159.28 157.43 159.28 0.1M
2024-12-23 156.96 157.77 155.60 157.75 0.1M
2024-12-20 154.50 158.26 154.29 156.30 0.2M
2024-12-19 158.14 158.45 155.72 155.72 0.2M
2024-12-18 161.00 161.74 155.98 156.17 0.2M
2024-12-17 162.19 163.07 161.24 161.25 0.1M
2024-12-16 162.58 163.29 162.10 162.33 0.1M
2024-12-13 162.40 162.79 161.09 161.34 0.1M
2024-12-12 163.55 163.98 162.92 163.12 0.1M
2024-12-11 160.98 163.87 160.98 163.57 0.3M
2024-12-10 160.10 161.00 159.80 160.57 0.1M
2024-12-09 161.00 161.21 158.11 158.48 0.1M
2024-12-06 159.11 161.18 159.11 161.16 0.1M
2024-12-05 160.07 160.35 159.00 159.12 0.1M
2024-12-04 159.03 159.83 159.00 159.54 0.1M
2024-12-03 157.66 159.10 157.40 159.10 0.1M
2024-12-02 155.53 157.56 155.53 157.32 0.1M
2024-11-29 154.64 155.76 154.64 155.53 0.1M
2024-11-27 154.85 155.05 154.16 154.94 0.1M
2024-11-26 153.92 155.08 153.92 154.58 0.1M
2024-11-25 153.77 155.04 153.17 153.98 0.1M
2024-11-22 152.45 153.40 152.39 153.03 0.1M
2024-11-21 153.84 153.84 150.81 153.12 0.1M
2024-11-20 153.33 153.92 151.98 153.92 0.1M
2024-11-19 150.99 153.30 150.93 152.97 0.1M
2024-11-18 151.14 152.35 151.00 152.01 0.1M
2024-11-15 153.13 153.33 150.44 150.84 0.1M
2024-11-14 154.86 155.01 153.50 153.92 0.1M
2024-11-13 155.27 155.47 154.33 154.69 0.1M
2024-11-12 155.32 156.18 154.44 155.47 0.1M
2024-11-11 154.39 155.46 154.32 155.19 0.1M
2024-11-08 154.58 154.58 153.69 154.15 0.1M
2024-11-07 153.85 155.64 153.72 155.29 0.1M
2024-11-06 151.36 153.37 151.22 153.17 0.2M
2024-11-05 148.28 149.62 148.28 149.40 0.1M
2024-11-04 148.54 148.76 147.29 147.70 0.1M
2024-11-01 148.80 149.69 148.57 148.63 0.1M
2024-10-31 149.97 150.70 148.25 148.32 0.1M
2024-10-30 151.37 151.96 149.95 150.05 0.3M
2024-10-29 147.54 149.12 146.97 148.87 0.1M
2024-10-28 147.78 147.78 146.81 147.35 0.1M
2024-10-25 146.37 147.53 146.00 146.29 0.1M
2024-10-24 145.40 145.59 144.62 145.48 0.0M
2024-10-23 146.23 146.86 144.63 145.24 0.1M
2024-10-22 145.30 146.74 145.30 146.43 0.0M
2024-10-21 147.07 147.08 145.62 146.49 0.0M
2024-10-18 146.96 147.59 146.96 147.19 0.0M
2024-10-17 147.27 147.27 145.91 146.13 0.1M
2024-10-16 146.39 146.89 146.16 146.58 0.1M
2024-10-15 146.89 147.40 146.40 146.89 0.1M
2024-10-14 146.45 147.12 146.32 146.64 0.0M
2024-10-11 144.86 146.28 144.86 145.87 0.0M
2024-10-10 145.03 145.62 144.76 144.77 0.1M
2024-10-09 145.57 145.73 144.48 145.70 0.1M
2024-10-08 144.59 145.75 144.38 145.60 0.1M
2024-10-07 146.57 146.57 144.09 144.31 0.1M
2024-10-04 145.93 146.70 145.03 146.55 0.1M
2024-10-03 144.38 145.25 144.29 145.19 0.1M
2024-10-02 145.10 145.48 144.71 145.19 0.1M
2024-10-01 146.17 146.38 144.12 145.48 0.1M
2024-09-30 144.78 145.59 144.34 145.39 0.2M
2024-09-27 144.54 145.44 144.54 144.91 0.1M
2024-09-26 145.20 145.41 143.87 144.47 0.1M
2024-09-25 144.22 144.94 143.94 143.97 0.1M
2024-09-24 143.82 144.36 142.79 144.30 0.1M
2024-09-23 143.99 144.06 143.00 143.14 0.2M
2024-09-20 143.30 143.50 142.43 143.06 0.1M
2024-09-19 143.32 143.86 142.47 143.02 0.2M
2024-09-18 141.02 141.99 140.52 140.75 0.1M
2024-09-17 141.03 141.74 140.01 140.81 0.0M
2024-09-16 139.14 140.38 138.77 140.28 0.1M
2024-09-13 137.58 139.29 137.58 139.00 0.1M
2024-09-12 136.13 137.60 136.12 137.52 0.1M
2024-09-11 134.60 135.37 132.39 135.09 0.1M
2024-09-10 134.78 134.78 133.28 134.29 0.1M
2024-09-09 134.73 135.41 133.73 134.15 0.1M
2024-09-06 137.29 137.66 133.77 133.77 0.1M
2024-09-05 136.29 137.69 136.29 137.05 0.1M
2024-09-04 135.95 137.71 135.95 136.25 0.2M
2024-09-03 138.53 138.98 136.01 136.47 0.1M
2024-08-30 138.91 139.31 137.83 139.16 0.1M
2024-08-29 139.07 139.98 137.97 138.14 0.1M
2024-08-28 139.42 139.42 137.80 138.53 0.1M
2024-08-27 139.38 140.20 139.10 139.36 0.0M
2024-08-26 140.16 140.50 139.32 139.78 0.1M
2024-08-23 139.74 140.50 139.10 139.88 0.1M
2024-08-22 140.46 140.54 138.51 138.67 0.1M
2024-08-21 139.04 140.00 138.97 139.82 0.0M
2024-08-20 139.15 139.66 138.99 139.20 0.1M
2024-08-19 137.96 139.30 137.96 139.26 0.1M
2024-08-16 136.98 137.84 136.98 137.52 0.1M
2024-08-15 136.62 137.41 136.48 137.23 0.1M
2024-08-14 136.05 136.56 135.06 135.64 0.1M
2024-08-13 135.16 136.55 135.16 136.35 0.1M
2024-08-12 135.50 135.50 133.90 134.36 0.1M
2024-08-09 133.73 135.45 133.62 135.27 0.3M
2024-08-08 132.52 134.31 132.07 134.22 0.1M
2024-08-07 133.80 134.83 131.49 131.70 0.1M
2024-08-06 130.35 133.49 130.32 132.00 0.2M
2024-08-05 127.45 131.70 127.35 129.82 0.2M
2024-08-02 134.65 135.73 133.16 133.86 0.1M
2024-08-01 139.48 140.42 136.00 136.76 0.2M
2024-07-31 136.50 137.26 135.91 136.38 0.1M
2024-07-30 135.17 135.85 134.23 135.24 0.1M
2024-07-29 134.83 135.49 134.34 134.90 0.1M
2024-07-26 133.48 134.49 132.94 133.78 0.1M
2024-07-25 133.52 134.62 131.86 131.86 0.2M
2024-07-24 135.12 135.15 133.20 133.20 0.1M
2024-07-23 137.76 138.37 137.23 137.57 0.1M
2024-07-22 137.61 138.08 136.92 137.68 0.1M
2024-07-19 137.47 138.09 136.57 136.63 0.1M
2024-07-18 138.55 138.55 136.81 137.29 0.3M
2024-07-17 138.52 138.80 136.97 137.17 0.1M
2024-07-16 140.41 141.07 139.32 140.11 0.1M
2024-07-15 139.10 140.93 139.10 139.58 0.4M
2024-07-12 138.85 140.20 138.85 139.08 0.1M
2024-07-11 141.61 141.99 139.26 139.57 0.2M
2024-07-10 141.33 142.03 140.87 141.66 0.3M
2024-07-09 141.52 141.69 141.02 141.18 0.1M
2024-07-08 142.20 142.20 140.63 140.78 0.1M
2024-07-05 139.16 142.10 139.08 142.06 0.1M
2024-07-03 138.69 139.27 138.66 139.17 0.1M
2024-07-02 137.45 138.94 137.30 138.94 0.1M
2024-07-01 138.34 138.53 136.92 137.71 0.3M
2024-06-28 139.16 140.16 138.11 138.20 0.1M
2024-06-27 139.04 139.84 139.02 139.68 0.1M
2024-06-26 137.67 138.88 137.67 138.66 0.3M
2024-06-25 136.78 138.60 136.78 138.52 0.1M
2024-06-24 136.92 137.63 136.29 136.69 0.6M
2024-06-21 136.26 136.61 135.90 136.29 0.1M
2024-06-20 135.28 135.89 135.14 135.89 0.1M
2024-06-18 135.98 136.15 134.98 135.19 0.1M
2024-06-17 135.12 136.56 134.29 135.95 0.1M
2024-06-14 134.68 135.51 134.62 135.41 0.1M
2024-06-13 136.03 136.10 135.00 135.03 0.1M
2024-06-12 137.75 138.00 135.90 136.47 0.1M
2024-06-11 135.94 136.53 135.58 136.31 0.0M
2024-06-10 135.75 136.22 135.05 136.21 0.2M
2024-06-07 136.53 137.10 135.66 135.74 0.1M
2024-06-06 136.42 137.46 136.42 136.65 0.3M
2024-06-05 135.81 136.69 135.55 136.69 0.1M
2024-06-04 134.39 135.00 134.04 134.86 0.1M
2024-06-03 134.54 135.07 133.62 134.69 0.1M
2024-05-31 132.80 134.07 131.96 134.07 0.3M
2024-05-30 133.10 133.20 132.49 132.80 0.4M
2024-05-29 132.98 133.91 132.98 133.33 0.1M
2024-05-28 133.49 134.19 133.38 134.04 0.1M
2024-05-24 132.67 133.95 132.58 133.77 0.1M
2024-05-23 134.18 134.35 131.51 132.09 0.1M
2024-05-22 133.75 134.17 133.37 133.94 0.1M
2024-05-21 134.18 134.41 133.60 133.94 0.1M
2024-05-20 134.10 134.68 134.10 134.63 0.1M
2024-05-17 133.92 134.21 133.57 134.14 0.1M
2024-05-16 133.51 134.14 133.51 133.70 0.2M
2024-05-15 133.52 133.95 132.78 133.94 0.1M
2024-05-14 132.45 133.13 132.40 132.84 0.1M
2024-05-13 131.51 132.29 131.20 132.29 0.1M
2024-05-10 132.25 132.35 131.61 132.17 0.1M
2024-05-09 131.75 132.45 131.34 132.45 0.1M
2024-05-08 131.16 132.68 130.89 132.15 0.0M
2024-05-07 132.15 132.94 132.03 132.59 0.1M
2024-05-06 130.97 132.39 130.89 132.29 0.1M
2024-05-03 130.01 130.65 129.52 130.29 0.1M
2024-05-02 128.45 129.32 127.51 129.28 0.2M
2024-05-01 126.41 129.63 126.36 127.68 0.2M
2024-04-30 127.55 127.92 126.00 126.00 0.3M
2024-04-29 128.86 129.03 127.46 127.93 0.1M
2024-04-26 129.10 129.56 128.24 129.24 0.2M
2024-04-25 122.99 125.84 122.73 125.50 0.9M
2024-04-24 130.50 130.67 128.72 129.93 0.5M
2024-04-23 128.52 130.40 128.45 129.89 0.1M
2024-04-22 128.36 128.70 126.64 127.67 0.2M
2024-04-19 128.63 128.63 126.58 127.30 0.2M
2024-04-18 128.58 130.18 128.58 129.07 0.1M
2024-04-17 129.27 129.42 127.60 128.10 0.1M
2024-04-16 128.57 129.28 128.09 128.39 0.4M
2024-04-15 131.74 131.86 128.56 128.84 0.3M
2024-04-12 132.25 132.42 130.61 130.77 0.1M
2024-04-11 132.48 133.40 131.69 133.03 0.1M
2024-04-10 131.45 132.14 131.17 131.76 0.2M
2024-04-09 133.17 133.58 131.98 132.98 0.1M
2024-04-08 132.83 133.33 132.45 132.45 0.1M
2024-04-05 131.44 133.11 131.25 132.67 0.2M
2024-04-04 133.47 134.34 131.13 131.26 0.1M
2024-04-03 131.60 132.90 131.60 132.76 0.1M
2024-04-02 130.84 131.92 130.55 131.92 0.1M
2024-04-01 131.00 132.34 130.71 131.85 0.1M
2024-03-28 131.40 131.53 131.10 131.22 0.0M
2024-03-27 131.50 131.62 130.39 131.42 0.1M
2024-03-26 131.49 131.90 130.68 130.78 0.1M
2024-03-25 131.00 131.26 130.45 131.04 0.2M
2024-03-22 131.30 131.67 130.98 131.26 0.1M
2024-03-21 132.47 132.47 131.24 131.27 0.1M
2024-03-20 129.99 131.65 129.62 131.37 0.1M
2024-03-19 129.21 129.76 128.57 129.68 0.2M
2024-03-18 129.57 130.30 129.40 129.70 0.2M
2024-03-15 128.03 128.44 127.10 127.41 0.1M
2024-03-14 129.42 129.43 127.91 128.61 0.2M
2024-03-13 128.69 129.59 128.69 128.90 0.1M
2024-03-12 128.33 129.17 127.72 128.80 0.2M
2024-03-11 127.44 128.49 127.15 127.84 0.2M
2024-03-08 127.99 129.64 127.37 127.78 0.3M
2024-03-07 126.94 128.13 126.77 127.73 0.3M
2024-03-06 126.94 127.15 125.60 126.03 0.1M
2024-03-05 126.17 126.64 125.68 126.01 0.2M
2024-03-04 128.32 128.32 126.82 126.82 0.2M
2024-03-01 128.09 129.13 127.97 128.64 0.1M
2024-02-29 127.54 128.38 126.95 127.91 0.1M
2024-02-28 127.15 127.38 126.52 126.73 0.1M
2024-02-27 126.62 127.81 126.55 127.78 0.2M
2024-02-26 127.66 127.81 126.50 126.50 0.1M
2024-02-23 128.41 128.85 127.97 128.16 0.1M
2024-02-22 128.20 128.79 127.35 128.48 0.2M
2024-02-21 126.46 126.66 125.79 126.56 0.1M
2024-02-20 126.61 127.36 126.39 126.88 0.1M
2024-02-16 129.00 129.00 127.21 127.48 0.1M
2024-02-15 128.12 129.68 128.00 129.49 0.1M
2024-02-14 127.81 128.49 126.95 128.28 0.2M
2024-02-13 126.33 127.23 125.78 126.40 0.1M
2024-02-12 127.75 129.71 127.75 128.43 0.2M
2024-02-09 127.79 128.28 127.42 127.91 0.3M
2024-02-08 127.71 127.82 127.13 127.70 0.1M
2024-02-07 127.08 127.52 126.93 127.21 0.2M
2024-02-06 127.59 128.01 126.72 126.99 0.1M
2024-02-05 128.21 128.23 126.86 126.96 0.4M
2024-02-02 127.21 129.36 126.10 128.68 0.4M
2024-02-01 123.49 124.11 123.06 123.52 0.2M
2024-01-31 123.25 124.37 122.30 122.31 1.4M
2024-01-30 126.33 126.70 125.65 125.65 0.8M
2024-01-29 125.42 126.75 125.13 126.72 0.3M
2024-01-26 124.84 125.87 124.84 125.37 0.1M
2024-01-25 123.73 124.97 123.40 124.97 0.1M
2024-01-24 123.75 124.29 122.99 122.99 0.1M
2024-01-23 122.07 122.60 121.81 122.35 0.1M
2024-01-22 121.34 122.11 121.07 121.07 0.1M
2024-01-19 119.69 120.66 119.24 120.66 0.1M
2024-01-18 117.94 119.03 117.88 118.90 0.3M
2024-01-17 117.34 117.55 116.45 117.36 0.1M
2024-01-16 118.43 118.75 117.78 118.25 0.1M
2024-01-12 118.93 119.66 118.83 118.89 0.2M
2024-01-11 119.49 119.61 117.58 118.52 0.2M
2024-01-10 118.01 119.48 118.01 118.99 0.1M
2024-01-09 117.71 118.40 117.37 117.85 0.1M
2024-01-08 116.67 118.25 116.47 118.17 0.2M
2024-01-05 115.74 116.88 115.74 116.29 0.1M
2024-01-04 116.20 116.38 115.75 115.84 0.1M
2024-01-03 116.18 117.00 115.93 116.09 0.2M
2024-01-02 116.94 117.15 115.99 116.69 0.2M