Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
192.74
-1.11 (-0.57%)
Mar 5, 2026, 4:00 PM EST - Market closed

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026193.31194.22191.27192.74192.74-0.57%177,656
Mar 4, 2026192.03194.23191.85193.85193.850.89%106,432
Mar 3, 2026189.22192.82188.26192.14192.140.12%261,747
Mar 2, 2026189.01192.29189.01191.91191.91-0.10%251,111
Feb 27, 2026189.23192.26189.18192.11192.110.83%193,542
Feb 26, 2026189.79191.04189.06190.53190.530.13%190,912
Feb 25, 2026189.55190.43189.33190.28190.280.60%293,551
Feb 24, 2026187.38189.30187.12189.14189.140.62%143,331
Feb 23, 2026190.91191.34187.71187.97187.97-1.48%130,081
Feb 20, 2026187.72191.30187.72190.80190.801.63%165,577
Feb 19, 2026187.10188.56187.04187.74187.740.06%168,787
Feb 18, 2026186.41188.19186.12187.63187.630.51%139,135
Feb 17, 2026186.31187.54184.47186.67186.67-0.21%333,565
Feb 13, 2026186.94188.19185.64187.07187.07-0.21%214,481
Feb 12, 2026191.55191.55187.22187.47187.47-1.97%337,380
Feb 11, 2026192.85193.64190.25191.24191.24-0.94%208,080
Feb 10, 2026193.00193.95192.30193.05193.050.04%125,016
Feb 9, 2026190.70193.73190.10192.97192.971.12%133,016
Feb 6, 2026191.28192.32188.33190.84190.84-0.28%260,032
Feb 5, 2026189.26192.39187.97191.38191.38-0.75%289,132
Feb 4, 2026196.01196.01191.97192.83192.83-1.56%207,593
Feb 3, 2026198.65199.02194.69195.88195.88-1.44%273,992
Feb 2, 2026198.42199.82198.35198.74198.74-0.36%199,056
Jan 30, 2026199.83200.61198.08199.46199.46-0.45%204,732
Jan 29, 2026200.37200.77196.68200.36200.362.84%261,974
Jan 28, 2026195.65196.72194.83194.83194.83-0.08%123,574
Jan 27, 2026196.25196.25194.28194.98194.98-0.45%199,484
Jan 26, 2026195.17196.51194.92195.86195.860.62%179,305
Jan 23, 2026193.84195.40193.84194.66194.660.28%287,309
Jan 22, 2026192.99194.34192.50194.12194.121.95%196,962
Jan 21, 2026188.65191.19188.43190.40190.400.86%513,877
Jan 20, 2026189.31191.21188.61188.78188.78-1.83%308,148
Jan 16, 2026193.99193.99192.27192.30192.30-0.57%196,096
Jan 15, 2026194.68194.68193.00193.40193.40-0.35%216,237
Jan 14, 2026194.31194.36192.90194.07194.07-0.38%169,784
Jan 13, 2026195.56196.28193.99194.81194.81-0.25%239,724
Jan 12, 2026194.88195.72194.51195.29195.29-0.08%183,740
Jan 9, 2026194.73196.12194.34195.45195.450.58%102,234
Jan 8, 2026194.50194.74192.85194.32194.320.34%154,328
Jan 7, 2026194.06194.81193.27193.67193.67-0.38%189,945
Jan 6, 2026194.63195.00192.91194.41194.41-0.15%135,291
Jan 5, 2026193.35195.39193.26194.70194.700.85%184,712
Jan 2, 2026194.50194.70191.75193.06193.06-0.29%381,317
Dec 31, 2025194.25194.55193.56193.63193.63-0.55%114,048
Dec 30, 2025193.41195.24193.41194.71194.710.47%120,774
Dec 29, 2025193.02194.13193.02193.80193.80-0.08%103,878
Dec 26, 2025194.34194.48193.62193.95193.95-0.32%77,786
Dec 24, 2025193.83194.57193.66194.57194.570.37%40,394
Dec 23, 2025192.51194.03192.51193.86193.860.47%121,217
Dec 22, 2025192.62193.45192.46192.95192.950.70%285,089
Dec 19, 2025191.72192.74191.29191.60191.600.15%182,978
Dec 18, 2025190.95192.51190.78191.31191.311.07%160,210
Dec 17, 2025191.66191.66189.17189.29189.29-1.44%212,748
Dec 16, 2025190.63192.58190.52192.06191.440.42%146,079
Dec 15, 2025192.36192.36190.31191.26190.64-0.27%104,006
Dec 12, 2025193.41193.92191.09191.78191.16-0.78%105,511
Dec 11, 2025193.31194.19192.62193.29192.66-0.21%193,907
Dec 10, 2025192.55194.08192.34193.69193.060.40%90,989
Dec 9, 2025192.41193.12191.48192.91192.28-0.05%170,932
Dec 8, 2025194.93194.93192.26193.01192.38-0.81%177,420
Dec 5, 2025192.61195.25192.61194.59193.961.14%362,833
Dec 4, 2025193.25193.59191.17192.40191.770.91%141,106
Dec 3, 2025190.24191.34189.88190.67190.050.01%184,848
Dec 2, 2025190.46191.03189.37190.65190.030.37%311,863
Dec 1, 2025189.61190.79189.19189.94189.32-0.66%144,548
Nov 28, 2025189.98191.21189.90191.21190.591.01%136,722
Nov 26, 2025189.28190.01189.14189.29188.68-0.13%463,617
Nov 25, 2025188.38189.64187.61189.53188.911.72%922,790
Nov 24, 2025184.47186.58184.09186.32185.712.40%331,144
Nov 21, 2025179.81183.47179.59181.95181.361.90%406,121
Nov 20, 2025184.47184.74178.35178.55177.97-1.32%537,055
Nov 19, 2025180.95184.38180.51180.93180.34-0.02%208,561
Nov 18, 2025180.20182.32178.01180.96180.370.25%315,504
Nov 17, 2025181.87183.70179.58180.51179.920.12%201,806
Nov 14, 2025178.93181.03178.76180.29179.70-0.61%145,950
Nov 13, 2025183.01183.01180.94181.40180.81-1.74%112,476
Nov 12, 2025186.56186.56183.93184.62184.02-0.90%166,207
Nov 11, 2025184.82186.52184.82186.29185.680.47%110,626
Nov 10, 2025184.34185.94183.93185.42184.821.69%107,768
Nov 7, 2025181.76182.33179.72182.33181.74-0.21%149,834
Nov 6, 2025184.26184.64182.56182.72182.13-0.84%115,676
Nov 5, 2025182.55184.97182.44184.27183.670.80%241,255
Nov 4, 2025182.54184.30182.29182.80182.21-1.35%241,276
Nov 3, 2025187.04187.04184.65185.31184.71-0.72%119,302
Oct 31, 2025186.91187.36185.73186.65186.040.23%116,640
Oct 30, 2025188.42189.18186.19186.22185.62-2.40%267,280
Oct 29, 2025190.28190.90189.30190.80190.180.41%94,569
Oct 28, 2025190.62190.84189.91190.02189.40-0.27%99,187
Oct 27, 2025189.08190.80189.06190.54189.921.82%82,207
Oct 24, 2025186.92188.08186.80187.14186.530.95%103,244
Oct 23, 2025186.08186.70185.37185.37184.77-0.09%51,044
Oct 22, 2025186.44186.93184.20185.54184.94-0.89%153,151
Oct 21, 2025187.67187.76185.79187.20186.59-0.24%172,053
Oct 20, 2025186.25187.86186.25187.65187.041.35%207,418
Oct 17, 2025183.59185.46183.30185.15184.550.38%95,274
Oct 16, 2025186.73187.98183.35184.45183.85-0.93%134,772
Oct 15, 2025185.47187.19184.42186.18185.581.07%269,937
Oct 14, 2025181.71185.02180.90184.20183.600.58%209,799
Oct 13, 2025182.03183.31181.78183.14182.551.60%551,204
Oct 10, 2025184.60185.53180.12180.26179.67-2.35%343,367