Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
194.59
+2.19 (1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.61 | 195.25 | 192.61 | 194.59 | 194.59 | 1.14% | 362,825 |
| Dec 4, 2025 | 193.25 | 193.59 | 191.17 | 192.40 | 192.40 | 0.91% | 141,106 |
| Dec 3, 2025 | 190.24 | 191.34 | 189.88 | 190.67 | 190.67 | 0.01% | 184,848 |
| Dec 2, 2025 | 190.46 | 191.03 | 189.37 | 190.65 | 190.65 | 0.37% | 311,863 |
| Dec 1, 2025 | 189.61 | 190.79 | 189.19 | 189.94 | 189.94 | -0.66% | 144,548 |
| Nov 28, 2025 | 189.98 | 191.21 | 189.90 | 191.21 | 191.21 | 1.01% | 136,722 |
| Nov 26, 2025 | 189.28 | 190.01 | 189.14 | 189.29 | 189.29 | -0.13% | 463,617 |
| Nov 25, 2025 | 188.38 | 189.64 | 187.61 | 189.53 | 189.53 | 1.72% | 922,790 |
| Nov 24, 2025 | 184.47 | 186.58 | 184.09 | 186.32 | 186.32 | 2.40% | 331,144 |
| Nov 21, 2025 | 179.81 | 183.47 | 179.59 | 181.95 | 181.95 | 1.90% | 406,121 |
| Nov 20, 2025 | 184.47 | 184.74 | 178.35 | 178.55 | 178.55 | -1.32% | 537,055 |
| Nov 19, 2025 | 180.95 | 184.38 | 180.51 | 180.93 | 180.93 | -0.02% | 208,561 |
| Nov 18, 2025 | 180.20 | 182.32 | 178.01 | 180.96 | 180.96 | 0.25% | 315,504 |
| Nov 17, 2025 | 181.87 | 183.70 | 179.58 | 180.51 | 180.51 | 0.12% | 201,806 |
| Nov 14, 2025 | 178.93 | 181.03 | 178.76 | 180.29 | 180.29 | -0.61% | 145,950 |
| Nov 13, 2025 | 183.01 | 183.01 | 180.94 | 181.40 | 181.40 | -1.74% | 112,476 |
| Nov 12, 2025 | 186.56 | 186.56 | 183.93 | 184.62 | 184.62 | -0.90% | 166,207 |
| Nov 11, 2025 | 184.82 | 186.52 | 184.82 | 186.29 | 186.29 | 0.47% | 110,626 |
| Nov 10, 2025 | 184.34 | 185.94 | 183.93 | 185.42 | 185.42 | 1.69% | 107,768 |
| Nov 7, 2025 | 181.76 | 182.33 | 179.72 | 182.33 | 182.33 | -0.21% | 149,834 |
| Nov 6, 2025 | 184.26 | 184.64 | 182.56 | 182.72 | 182.72 | -0.84% | 115,676 |
| Nov 5, 2025 | 182.55 | 184.97 | 182.44 | 184.27 | 184.27 | 0.80% | 241,255 |
| Nov 4, 2025 | 182.54 | 184.30 | 182.29 | 182.80 | 182.80 | -1.35% | 241,276 |
| Nov 3, 2025 | 187.04 | 187.04 | 184.65 | 185.31 | 185.31 | -0.72% | 119,302 |
| Oct 31, 2025 | 186.91 | 187.36 | 185.73 | 186.65 | 186.65 | 0.23% | 116,640 |
| Oct 30, 2025 | 188.42 | 189.18 | 186.19 | 186.22 | 186.22 | -2.40% | 267,280 |
| Oct 29, 2025 | 190.28 | 190.90 | 189.30 | 190.80 | 190.80 | 0.41% | 94,569 |
| Oct 28, 2025 | 190.62 | 190.84 | 189.91 | 190.02 | 190.02 | -0.27% | 99,187 |
| Oct 27, 2025 | 189.08 | 190.80 | 189.06 | 190.54 | 190.54 | 1.82% | 82,207 |
| Oct 24, 2025 | 186.92 | 188.08 | 186.80 | 187.14 | 187.14 | 0.95% | 103,244 |
| Oct 23, 2025 | 186.08 | 186.70 | 185.37 | 185.37 | 185.37 | -0.09% | 51,044 |
| Oct 22, 2025 | 186.44 | 186.93 | 184.20 | 185.54 | 185.54 | -0.89% | 153,151 |
| Oct 21, 2025 | 187.67 | 187.76 | 185.79 | 187.20 | 187.20 | -0.24% | 172,053 |
| Oct 20, 2025 | 186.25 | 187.86 | 186.25 | 187.65 | 187.65 | 1.35% | 207,418 |
| Oct 17, 2025 | 183.59 | 185.46 | 183.30 | 185.15 | 185.15 | 0.38% | 95,274 |
| Oct 16, 2025 | 186.73 | 187.98 | 183.35 | 184.45 | 184.45 | -0.93% | 134,772 |
| Oct 15, 2025 | 185.47 | 187.19 | 184.42 | 186.18 | 186.18 | 1.07% | 269,937 |
| Oct 14, 2025 | 181.71 | 185.02 | 180.90 | 184.20 | 184.20 | 0.58% | 209,799 |
| Oct 13, 2025 | 182.03 | 183.31 | 181.78 | 183.14 | 183.14 | 1.60% | 551,204 |
| Oct 10, 2025 | 184.60 | 185.53 | 180.12 | 180.26 | 180.26 | -2.35% | 343,367 |
| Oct 9, 2025 | 184.74 | 184.86 | 183.61 | 184.59 | 184.59 | -0.18% | 167,399 |
| Oct 8, 2025 | 185.29 | 185.50 | 184.50 | 184.92 | 184.92 | -0.02% | 141,529 |
| Oct 7, 2025 | 186.13 | 186.54 | 184.74 | 184.96 | 184.96 | -0.80% | 242,511 |
| Oct 6, 2025 | 185.23 | 186.66 | 183.74 | 186.45 | 186.45 | 0.57% | 258,412 |
| Oct 3, 2025 | 186.03 | 186.41 | 184.96 | 185.40 | 185.40 | -0.39% | 181,752 |
| Oct 2, 2025 | 186.11 | 186.37 | 184.73 | 186.13 | 186.13 | 0.25% | 253,880 |
| Oct 1, 2025 | 185.97 | 186.52 | 185.06 | 185.67 | 185.67 | -1.10% | 253,932 |
| Sep 30, 2025 | 188.20 | 188.20 | 186.60 | 187.73 | 187.73 | -0.46% | 379,097 |
| Sep 29, 2025 | 189.42 | 190.11 | 188.26 | 188.60 | 188.60 | 0.13% | 381,882 |
| Sep 26, 2025 | 187.98 | 188.69 | 187.27 | 188.35 | 188.35 | 0.43% | 603,543 |
| Sep 25, 2025 | 187.04 | 188.25 | 186.10 | 187.55 | 187.55 | -0.54% | 142,472 |
| Sep 24, 2025 | 190.29 | 190.29 | 188.00 | 188.56 | 188.56 | -0.96% | 136,903 |
| Sep 23, 2025 | 191.83 | 192.03 | 190.15 | 190.39 | 189.94 | -0.44% | 170,608 |
| Sep 22, 2025 | 192.26 | 192.68 | 191.13 | 191.23 | 190.77 | -0.49% | 221,841 |
| Sep 19, 2025 | 192.56 | 192.75 | 191.24 | 192.17 | 191.71 | 0.17% | 208,652 |
| Sep 18, 2025 | 192.06 | 192.83 | 191.34 | 191.85 | 191.39 | 0.26% | 130,530 |
| Sep 17, 2025 | 191.30 | 191.95 | 189.89 | 191.36 | 190.90 | 0.14% | 173,331 |
| Sep 16, 2025 | 191.14 | 191.37 | 189.87 | 191.10 | 190.64 | -0.02% | 162,454 |
| Sep 15, 2025 | 189.11 | 191.29 | 189.11 | 191.14 | 190.68 | 1.64% | 297,818 |
| Sep 12, 2025 | 187.67 | 188.36 | 187.05 | 188.05 | 187.60 | 0.26% | 246,321 |
| Sep 11, 2025 | 186.25 | 188.09 | 185.45 | 187.56 | 187.11 | 0.90% | 270,113 |
| Sep 10, 2025 | 187.46 | 187.46 | 185.64 | 185.88 | 185.44 | -0.91% | 147,822 |
| Sep 9, 2025 | 186.20 | 187.63 | 185.95 | 187.58 | 187.13 | 0.85% | 110,913 |
| Sep 8, 2025 | 185.47 | 186.63 | 185.47 | 186.00 | 185.56 | 0.11% | 167,379 |
| Sep 5, 2025 | 185.38 | 186.53 | 184.47 | 185.80 | 185.36 | 0.56% | 153,270 |
| Sep 4, 2025 | 184.01 | 184.84 | 183.41 | 184.76 | 184.32 | 0.75% | 96,716 |
| Sep 3, 2025 | 182.39 | 183.48 | 182.26 | 183.39 | 182.95 | 2.08% | 208,677 |
| Sep 2, 2025 | 177.55 | 179.68 | 177.23 | 179.66 | 179.23 | -0.29% | 113,362 |
| Aug 29, 2025 | 179.84 | 180.29 | 179.11 | 180.19 | 179.76 | -0.11% | 152,929 |
| Aug 28, 2025 | 179.07 | 180.50 | 179.07 | 180.39 | 179.96 | 0.65% | 127,519 |
| Aug 27, 2025 | 178.64 | 179.46 | 178.34 | 179.22 | 178.79 | 0.10% | 157,952 |
| Aug 26, 2025 | 179.30 | 179.30 | 178.59 | 179.04 | 178.61 | -0.06% | 58,636 |
| Aug 25, 2025 | 178.75 | 179.97 | 178.45 | 179.14 | 178.71 | 0.35% | 153,304 |
| Aug 22, 2025 | 176.46 | 179.33 | 176.37 | 178.51 | 178.08 | 1.73% | 142,118 |
| Aug 21, 2025 | 175.46 | 176.04 | 174.79 | 175.47 | 175.05 | -0.20% | 108,723 |
| Aug 20, 2025 | 176.21 | 176.35 | 173.92 | 175.83 | 175.41 | -0.50% | 92,582 |
| Aug 19, 2025 | 178.35 | 178.35 | 176.12 | 176.72 | 176.30 | -0.96% | 188,807 |
| Aug 18, 2025 | 178.70 | 178.80 | 177.70 | 178.43 | 178.00 | -0.51% | 105,429 |
| Aug 15, 2025 | 178.97 | 180.41 | 178.89 | 179.34 | 178.91 | 0.30% | 153,625 |
| Aug 14, 2025 | 177.94 | 179.52 | 177.91 | 178.81 | 178.38 | 0.07% | 83,806 |
| Aug 13, 2025 | 178.33 | 178.96 | 177.76 | 178.68 | 178.25 | 0.49% | 141,563 |
| Aug 12, 2025 | 175.48 | 178.19 | 175.48 | 177.81 | 177.39 | 1.84% | 176,417 |
| Aug 11, 2025 | 174.77 | 175.16 | 174.31 | 174.60 | 174.18 | 0.23% | 107,009 |
| Aug 8, 2025 | 173.42 | 174.96 | 173.42 | 174.20 | 173.78 | 0.13% | 254,983 |
| Aug 7, 2025 | 175.72 | 175.97 | 172.99 | 173.97 | 173.55 | -0.74% | 193,995 |
| Aug 6, 2025 | 174.52 | 175.49 | 173.44 | 175.26 | 174.84 | 0.67% | 121,636 |
| Aug 5, 2025 | 175.73 | 176.40 | 174.06 | 174.09 | 173.67 | -0.82% | 185,096 |
| Aug 4, 2025 | 172.84 | 175.68 | 172.84 | 175.53 | 175.11 | 2.36% | 176,478 |
| Aug 1, 2025 | 172.78 | 173.23 | 170.83 | 171.49 | 171.08 | -1.96% | 358,199 |
| Jul 31, 2025 | 176.86 | 176.86 | 174.38 | 174.91 | 174.49 | 1.98% | 762,348 |
| Jul 30, 2025 | 171.70 | 172.61 | 170.84 | 171.51 | 171.10 | 0.30% | 115,380 |
| Jul 29, 2025 | 172.85 | 172.89 | 171.00 | 171.00 | 170.59 | -0.86% | 186,514 |
| Jul 28, 2025 | 172.89 | 173.39 | 172.03 | 172.48 | 172.07 | -0.21% | 308,591 |
| Jul 25, 2025 | 173.40 | 173.82 | 172.71 | 172.85 | 172.44 | -0.58% | 209,149 |
| Jul 24, 2025 | 175.51 | 175.95 | 173.84 | 173.86 | 173.44 | 0.12% | 1,064,768 |
| Jul 23, 2025 | 172.75 | 173.70 | 172.36 | 173.65 | 173.24 | 0.59% | 165,054 |
| Jul 22, 2025 | 173.26 | 173.26 | 171.66 | 172.64 | 172.23 | 0.06% | 267,343 |
| Jul 21, 2025 | 171.43 | 173.02 | 171.43 | 172.53 | 172.12 | 1.26% | 146,730 |
| Jul 18, 2025 | 170.92 | 170.92 | 169.20 | 170.38 | 169.97 | 0.01% | 726,288 |
| Jul 17, 2025 | 169.47 | 170.69 | 169.28 | 170.37 | 169.96 | 0.42% | 137,609 |