Vanguard Communication Services ETF (VOX)
NYSEARCA: VOX · Real-Time Price · USD
194.98
-0.81 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.58 | 195.64 | 194.47 | 194.98 | 194.98 | -0.41% | 167,943 |
| Apr 27, 2026 | 194.75 | 197.16 | 194.75 | 195.79 | 195.79 | 0.44% | 270,689 |
| Apr 24, 2026 | 195.02 | 195.38 | 193.24 | 194.94 | 194.94 | -0.19% | 99,280 |
| Apr 23, 2026 | 196.51 | 196.84 | 193.85 | 195.32 | 195.32 | -0.78% | 157,842 |
| Apr 22, 2026 | 196.25 | 197.03 | 195.84 | 196.86 | 196.86 | 0.91% | 175,447 |
| Apr 21, 2026 | 197.62 | 198.21 | 194.86 | 195.08 | 195.08 | -1.23% | 176,604 |
| Apr 20, 2026 | 197.95 | 198.24 | 196.88 | 197.50 | 197.50 | -0.78% | 122,466 |
| Apr 17, 2026 | 197.53 | 199.35 | 197.23 | 199.05 | 199.05 | 0.46% | 309,376 |
| Apr 16, 2026 | 197.08 | 198.40 | 196.57 | 198.14 | 198.14 | 0.97% | 209,537 |
| Apr 15, 2026 | 194.75 | 196.96 | 194.62 | 196.24 | 196.24 | 1.03% | 208,869 |
| Apr 14, 2026 | 191.15 | 194.43 | 190.70 | 194.23 | 194.23 | 2.18% | 211,323 |
| Apr 13, 2026 | 188.06 | 190.14 | 187.40 | 190.08 | 190.08 | 0.84% | 130,399 |
| Apr 10, 2026 | 189.71 | 190.11 | 187.87 | 188.50 | 188.50 | -0.17% | 99,319 |
| Apr 9, 2026 | 188.17 | 189.20 | 187.01 | 188.82 | 188.82 | 0.60% | 93,114 |
| Apr 8, 2026 | 188.60 | 189.50 | 186.19 | 187.69 | 187.69 | 2.45% | 227,990 |
| Apr 7, 2026 | 182.38 | 183.24 | 181.16 | 183.20 | 183.20 | 0.45% | 129,174 |
| Apr 6, 2026 | 182.58 | 183.78 | 182.28 | 182.38 | 182.38 | 0.13% | 116,698 |
| Apr 2, 2026 | 178.87 | 182.40 | 178.42 | 182.15 | 182.15 | 0.40% | 238,030 |
| Apr 1, 2026 | 181.08 | 183.03 | 180.80 | 181.43 | 181.43 | 0.88% | 214,544 |
| Mar 31, 2026 | 176.09 | 180.32 | 176.04 | 179.84 | 179.84 | 3.50% | 618,354 |
| Mar 30, 2026 | 174.34 | 175.23 | 173.04 | 173.76 | 173.76 | 0.56% | 768,462 |
| Mar 27, 2026 | 175.06 | 175.52 | 172.37 | 172.79 | 172.79 | -1.99% | 586,901 |
| Mar 26, 2026 | 180.16 | 180.40 | 176.10 | 176.30 | 176.30 | -3.01% | 428,757 |
| Mar 25, 2026 | 182.22 | 183.50 | 180.91 | 181.77 | 181.77 | 0.49% | 148,324 |
| Mar 24, 2026 | 182.85 | 183.28 | 180.82 | 180.89 | 180.89 | -1.89% | 309,298 |
| Mar 23, 2026 | 184.22 | 185.64 | 183.45 | 184.37 | 183.93 | 0.94% | 344,142 |
| Mar 20, 2026 | 184.09 | 184.10 | 181.26 | 182.65 | 182.22 | -1.07% | 502,766 |
| Mar 19, 2026 | 184.43 | 185.62 | 183.21 | 184.63 | 184.19 | -0.43% | 464,932 |
| Mar 18, 2026 | 187.01 | 188.00 | 185.37 | 185.42 | 184.98 | -1.48% | 171,874 |
| Mar 17, 2026 | 188.01 | 189.53 | 187.92 | 188.20 | 187.76 | 0.36% | 115,239 |
| Mar 16, 2026 | 187.31 | 188.13 | 186.41 | 187.53 | 187.09 | 1.15% | 169,889 |
| Mar 13, 2026 | 187.11 | 188.16 | 184.52 | 185.40 | 184.96 | -0.91% | 168,719 |
| Mar 12, 2026 | 188.98 | 189.60 | 187.03 | 187.10 | 186.66 | -1.74% | 138,870 |
| Mar 11, 2026 | 190.58 | 191.65 | 189.41 | 190.42 | 189.97 | -0.15% | 156,254 |
| Mar 10, 2026 | 191.47 | 192.06 | 190.16 | 190.71 | 190.26 | -0.16% | 287,905 |
| Mar 9, 2026 | 188.33 | 191.22 | 186.97 | 191.02 | 190.57 | 0.25% | 187,292 |
| Mar 6, 2026 | 190.31 | 191.06 | 189.02 | 190.54 | 190.09 | -1.14% | 561,690 |
| Mar 5, 2026 | 193.31 | 194.22 | 191.27 | 192.74 | 192.28 | -0.57% | 177,666 |
| Mar 4, 2026 | 192.03 | 194.23 | 191.85 | 193.85 | 193.39 | 0.89% | 106,686 |
| Mar 3, 2026 | 189.22 | 192.82 | 188.26 | 192.14 | 191.69 | 0.12% | 261,754 |
| Mar 2, 2026 | 189.01 | 192.29 | 189.01 | 191.91 | 191.46 | -0.10% | 251,586 |
| Feb 27, 2026 | 189.23 | 192.26 | 189.18 | 192.11 | 191.66 | 0.83% | 193,565 |
| Feb 26, 2026 | 189.79 | 191.04 | 189.06 | 190.53 | 190.08 | 0.13% | 190,920 |
| Feb 25, 2026 | 189.55 | 190.43 | 189.33 | 190.28 | 189.83 | 0.60% | 293,551 |
| Feb 24, 2026 | 187.38 | 189.30 | 187.12 | 189.14 | 188.69 | 0.62% | 143,331 |
| Feb 23, 2026 | 190.91 | 191.34 | 187.71 | 187.97 | 187.53 | -1.48% | 130,098 |
| Feb 20, 2026 | 187.72 | 191.30 | 187.72 | 190.80 | 190.35 | 1.63% | 165,634 |
| Feb 19, 2026 | 187.10 | 188.56 | 187.04 | 187.74 | 187.30 | 0.06% | 168,791 |
| Feb 18, 2026 | 186.41 | 188.19 | 186.12 | 187.63 | 187.19 | 0.51% | 139,135 |
| Feb 17, 2026 | 186.31 | 187.54 | 184.47 | 186.67 | 186.23 | -0.21% | 333,607 |
| Feb 13, 2026 | 186.94 | 188.19 | 185.64 | 187.07 | 186.63 | -0.21% | 214,481 |
| Feb 12, 2026 | 191.55 | 191.55 | 187.22 | 187.47 | 187.03 | -1.97% | 337,395 |
| Feb 11, 2026 | 192.85 | 193.64 | 190.25 | 191.24 | 190.79 | -0.94% | 208,080 |
| Feb 10, 2026 | 193.00 | 193.95 | 192.30 | 193.05 | 192.59 | 0.04% | 125,016 |
| Feb 9, 2026 | 190.70 | 193.73 | 190.10 | 192.97 | 192.51 | 1.12% | 133,016 |
| Feb 6, 2026 | 191.28 | 192.32 | 188.33 | 190.84 | 190.39 | -0.28% | 260,032 |
| Feb 5, 2026 | 189.26 | 192.39 | 187.97 | 191.38 | 190.93 | -0.75% | 289,132 |
| Feb 4, 2026 | 196.01 | 196.01 | 191.97 | 192.83 | 192.37 | -1.56% | 207,593 |
| Feb 3, 2026 | 198.65 | 199.02 | 194.69 | 195.88 | 195.42 | -1.44% | 273,992 |
| Feb 2, 2026 | 198.42 | 199.82 | 198.35 | 198.74 | 198.27 | -0.36% | 199,056 |
| Jan 30, 2026 | 199.83 | 200.61 | 198.08 | 199.46 | 198.99 | -0.45% | 204,732 |
| Jan 29, 2026 | 200.37 | 200.77 | 196.68 | 200.36 | 199.89 | 2.84% | 261,974 |
| Jan 28, 2026 | 195.65 | 196.72 | 194.83 | 194.83 | 194.37 | -0.08% | 123,574 |
| Jan 27, 2026 | 196.25 | 196.25 | 194.28 | 194.98 | 194.52 | -0.45% | 199,484 |
| Jan 26, 2026 | 195.17 | 196.51 | 194.92 | 195.86 | 195.40 | 0.62% | 179,305 |
| Jan 23, 2026 | 193.84 | 195.40 | 193.84 | 194.66 | 194.20 | 0.28% | 287,309 |
| Jan 22, 2026 | 192.99 | 194.34 | 192.50 | 194.12 | 193.66 | 1.95% | 196,962 |
| Jan 21, 2026 | 188.65 | 191.19 | 188.43 | 190.40 | 189.95 | 0.86% | 513,877 |
| Jan 20, 2026 | 189.31 | 191.21 | 188.61 | 188.78 | 188.33 | -1.83% | 308,148 |
| Jan 16, 2026 | 193.99 | 193.99 | 192.27 | 192.30 | 191.85 | -0.57% | 196,096 |
| Jan 15, 2026 | 194.68 | 194.68 | 193.00 | 193.40 | 192.94 | -0.35% | 216,237 |
| Jan 14, 2026 | 194.31 | 194.36 | 192.90 | 194.07 | 193.61 | -0.38% | 169,784 |
| Jan 13, 2026 | 195.56 | 196.28 | 193.99 | 194.81 | 194.35 | -0.25% | 239,724 |
| Jan 12, 2026 | 194.88 | 195.72 | 194.51 | 195.29 | 194.83 | -0.08% | 183,740 |
| Jan 9, 2026 | 194.73 | 196.12 | 194.34 | 195.45 | 194.99 | 0.58% | 102,234 |
| Jan 8, 2026 | 194.50 | 194.74 | 192.85 | 194.32 | 193.86 | 0.34% | 154,328 |
| Jan 7, 2026 | 194.06 | 194.81 | 193.27 | 193.67 | 193.21 | -0.38% | 189,945 |
| Jan 6, 2026 | 194.63 | 195.00 | 192.91 | 194.41 | 193.95 | -0.15% | 135,291 |
| Jan 5, 2026 | 193.35 | 195.39 | 193.26 | 194.70 | 194.24 | 0.85% | 184,712 |
| Jan 2, 2026 | 194.50 | 194.70 | 191.75 | 193.06 | 192.60 | -0.29% | 381,317 |
| Dec 31, 2025 | 194.25 | 194.55 | 193.56 | 193.63 | 193.17 | -0.55% | 114,048 |
| Dec 30, 2025 | 193.41 | 195.24 | 193.41 | 194.71 | 194.25 | 0.47% | 120,774 |
| Dec 29, 2025 | 193.02 | 194.13 | 193.02 | 193.80 | 193.34 | -0.08% | 103,878 |
| Dec 26, 2025 | 194.34 | 194.48 | 193.62 | 193.95 | 193.49 | -0.32% | 77,786 |
| Dec 24, 2025 | 193.83 | 194.57 | 193.66 | 194.57 | 194.11 | 0.37% | 40,394 |
| Dec 23, 2025 | 192.51 | 194.03 | 192.51 | 193.86 | 193.40 | 0.47% | 121,217 |
| Dec 22, 2025 | 192.62 | 193.45 | 192.46 | 192.95 | 192.49 | 0.70% | 285,089 |
| Dec 19, 2025 | 191.72 | 192.74 | 191.29 | 191.60 | 191.15 | 0.15% | 182,978 |
| Dec 18, 2025 | 190.95 | 192.51 | 190.78 | 191.31 | 190.86 | 1.07% | 160,210 |
| Dec 17, 2025 | 191.66 | 191.66 | 189.17 | 189.29 | 188.84 | -1.44% | 212,748 |
| Dec 16, 2025 | 190.63 | 192.58 | 190.52 | 192.06 | 190.98 | 0.42% | 146,079 |
| Dec 15, 2025 | 192.36 | 192.36 | 190.31 | 191.26 | 190.19 | -0.27% | 104,006 |
| Dec 12, 2025 | 193.41 | 193.92 | 191.09 | 191.78 | 190.71 | -0.78% | 105,511 |
| Dec 11, 2025 | 193.31 | 194.19 | 192.62 | 193.29 | 192.21 | -0.21% | 193,907 |
| Dec 10, 2025 | 192.55 | 194.08 | 192.34 | 193.69 | 192.60 | 0.40% | 90,989 |
| Dec 9, 2025 | 192.41 | 193.12 | 191.48 | 192.91 | 191.83 | -0.05% | 170,932 |
| Dec 8, 2025 | 194.93 | 194.93 | 192.26 | 193.01 | 191.93 | -0.81% | 177,420 |
| Dec 5, 2025 | 192.61 | 195.25 | 192.61 | 194.59 | 193.50 | 1.14% | 362,833 |
| Dec 4, 2025 | 193.25 | 193.59 | 191.17 | 192.40 | 191.32 | 0.91% | 141,106 |
| Dec 3, 2025 | 190.24 | 191.34 | 189.88 | 190.67 | 189.60 | 0.01% | 184,848 |