Skip to main content
Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
180.80
+1.68 (0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
180.50
-0.30 (-0.17%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026179.12182.44178.75180.80180.800.94%452,714
Jun 25, 2026179.98180.94178.39179.12179.12-1.13%364,546
Jun 24, 2026182.55183.77181.00181.16181.16-0.67%418,616
Jun 23, 2026181.11183.87181.11182.84182.390.26%266,860
Jun 22, 2026184.75185.36181.61182.37181.92-2.41%536,718
Jun 18, 2026186.74187.65184.56186.87186.410.73%314,602
Jun 17, 2026189.41189.41185.27185.52185.06-2.78%432,601
Jun 16, 2026190.56191.29189.76190.83190.360.22%311,177
Jun 15, 2026189.07191.56188.84190.41189.941.63%228,104
Jun 12, 2026188.50188.63185.43187.35186.890.03%134,985
Jun 11, 2026185.51187.81184.01187.30186.840.76%271,336
Jun 10, 2026187.19189.04185.75185.88185.42-0.86%160,600
Jun 9, 2026188.27189.68185.82187.50187.040.18%216,563
Jun 8, 2026188.10188.26186.24187.17186.71-0.72%516,922
Jun 5, 2026191.18192.27187.36188.53188.07-1.87%292,905
Jun 4, 2026191.31194.25191.31192.13191.660.86%289,480
Jun 3, 2026191.69192.09189.45190.50190.03-0.84%526,381
Jun 2, 2026193.76193.76191.76192.11191.64-1.40%187,628
Jun 1, 2026196.23196.49194.47194.83194.35-1.14%168,450
May 29, 2026197.76197.76196.40197.08196.60-1.18%107,356
May 28, 2026198.71199.66197.99199.44198.950.27%78,482
May 27, 2026195.68199.61195.68198.91198.421.10%100,825
May 26, 2026195.81196.77195.55196.74196.260.61%199,026
May 22, 2026196.17196.67195.06195.55195.07-0.17%106,405
May 21, 2026194.11197.12193.67195.89195.410.33%127,592
May 20, 2026194.52195.32193.25195.25194.770.27%159,509
May 19, 2026197.07197.33194.39194.73194.25-1.21%178,797
May 18, 2026195.24198.68195.09197.12196.640.74%375,752
May 15, 2026196.68196.91195.56195.67195.19-0.99%164,296
May 14, 2026196.97198.73196.92197.63197.140.21%218,296
May 13, 2026193.77197.59193.50197.21196.731.36%202,389
May 12, 2026193.98194.66193.48194.56194.080.07%112,604
May 11, 2026196.40196.65194.42194.42193.94-1.66%115,056
May 8, 2026197.91197.98197.07197.71197.22-0.21%298,641
May 7, 2026198.88199.47197.53198.12197.63-0.11%259,359
May 6, 2026196.36198.66196.36198.33197.841.54%243,171
May 5, 2026196.68196.76194.61195.32194.84-0.31%193,900
May 4, 2026196.39196.78195.31195.92195.44-0.41%195,362
May 1, 2026196.84197.61196.03196.73196.25-0.06%198,686
Apr 30, 2026194.34197.02192.96196.84196.361.15%924,525
Apr 29, 2026194.42195.51193.85194.60194.12-0.19%200,809
Apr 28, 2026195.58195.64194.47194.98194.50-0.41%167,943
Apr 27, 2026194.75197.16194.75195.79195.310.44%270,744
Apr 24, 2026195.02195.38193.24194.94194.46-0.19%99,415
Apr 23, 2026196.51196.84193.85195.32194.84-0.78%157,848
Apr 22, 2026196.25197.03195.84196.86196.380.91%175,447
Apr 21, 2026197.62198.21194.86195.08194.60-1.23%176,609
Apr 20, 2026197.95198.24196.88197.50197.01-0.78%122,497
Apr 17, 2026197.53199.35197.23199.05198.560.46%309,416
Apr 16, 2026197.08198.40196.57198.14197.650.97%209,540
Apr 15, 2026194.75196.96194.62196.24195.761.03%208,872
Apr 14, 2026191.15194.43190.70194.23193.752.18%211,339
Apr 13, 2026188.06190.14187.40190.08189.610.84%130,399
Apr 10, 2026189.71190.11187.87188.50188.04-0.17%99,319
Apr 9, 2026188.17189.20187.01188.82188.360.60%93,859
Apr 8, 2026188.60189.50186.19187.69187.232.45%228,574
Apr 7, 2026182.38183.24181.16183.20182.750.45%129,852
Apr 6, 2026182.58183.78182.28182.38181.930.13%116,700
Apr 2, 2026178.87182.40178.42182.15181.700.40%238,031
Apr 1, 2026181.08183.03180.80181.43180.980.88%214,599
Mar 31, 2026176.09180.32176.04179.84179.403.50%618,521
Mar 30, 2026174.34175.23173.04173.76173.330.56%768,472
Mar 27, 2026175.06175.52172.37172.79172.37-1.99%586,918
Mar 26, 2026180.16180.40176.10176.30175.87-3.01%428,764
Mar 25, 2026182.22183.50180.91181.77181.320.49%148,324
Mar 24, 2026182.85183.28180.82180.89180.45-1.65%309,545
Mar 23, 2026184.22185.64183.45184.37183.480.94%344,142
Mar 20, 2026184.09184.10181.26182.65181.77-1.07%502,766
Mar 19, 2026184.43185.62183.21184.63183.74-0.43%464,932
Mar 18, 2026187.01188.00185.37185.42184.53-1.48%171,874
Mar 17, 2026188.01189.53187.92188.20187.290.36%115,239
Mar 16, 2026187.31188.13186.41187.53186.631.15%169,889
Mar 13, 2026187.11188.16184.52185.40184.51-0.91%168,719
Mar 12, 2026188.98189.60187.03187.10186.20-1.74%138,870
Mar 11, 2026190.58191.65189.41190.42189.50-0.15%156,254
Mar 10, 2026191.47192.06190.16190.71189.79-0.16%287,905
Mar 9, 2026188.33191.22186.97191.02190.100.25%187,292
Mar 6, 2026190.31191.06189.02190.54189.62-1.14%561,690
Mar 5, 2026193.31194.22191.27192.74191.81-0.57%177,666
Mar 4, 2026192.03194.23191.85193.85192.920.89%106,686
Mar 3, 2026189.22192.82188.26192.14191.210.12%261,754
Mar 2, 2026189.01192.29189.01191.91190.99-0.10%251,586
Feb 27, 2026189.23192.26189.18192.11191.180.83%193,565
Feb 26, 2026189.79191.04189.06190.53189.610.13%190,920
Feb 25, 2026189.55190.43189.33190.28189.360.60%293,551
Feb 24, 2026187.38189.30187.12189.14188.230.62%143,331
Feb 23, 2026190.91191.34187.71187.97187.06-1.48%130,098
Feb 20, 2026187.72191.30187.72190.80189.881.63%165,634
Feb 19, 2026187.10188.56187.04187.74186.840.06%168,791
Feb 18, 2026186.41188.19186.12187.63186.730.51%139,135
Feb 17, 2026186.31187.54184.47186.67185.77-0.21%333,607
Feb 13, 2026186.94188.19185.64187.07186.17-0.21%214,481
Feb 12, 2026191.55191.55187.22187.47186.57-1.97%337,395
Feb 11, 2026192.85193.64190.25191.24190.32-0.94%208,080
Feb 10, 2026193.00193.95192.30193.05192.120.04%125,016
Feb 9, 2026190.70193.73190.10192.97192.041.12%133,016
Feb 6, 2026191.28192.32188.33190.84189.92-0.28%260,032
Feb 5, 2026189.26192.39187.97191.38190.46-0.75%289,132
Feb 4, 2026196.01196.01191.97192.83191.90-1.56%207,593
Feb 3, 2026198.65199.02194.69195.88194.94-1.44%273,992