Vanguard Telecom Services ETF $85.16

up +0.70


17/4/2014 06:40 PM  |  NYSEARCA : VOX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOX historical data

Date Open High Low Close Volume
4/17/201484.7285.5084.2785.1674,728
4/16/201484.5584.5583.7284.4641,149
4/15/201483.5783.8182.7683.7175,655
4/14/201483.6483.7683.0583.5645,484
4/11/201484.0084.0383.1083.1749,436
4/10/201485.2085.6584.1884.23352,252
4/9/201485.3285.3284.6385.1740,147
4/8/201484.3885.2184.2185.2162,274
4/7/201484.5784.8584.2184.2756,372
4/4/201486.5486.5484.8384.9543,441
4/3/201486.0286.1185.6685.8859,237
4/2/201485.8986.3885.8786.0994,534
4/1/201484.9485.8784.6985.8760,583
3/31/201485.0085.2184.7985.1176,918
3/28/201484.4784.6583.8684.4630,875
3/27/201483.9784.5383.7684.2744,214
3/26/201484.7284.7283.8283.8231,264
3/25/201484.2984.5883.7584.2833,527
3/24/201484.2684.2883.5684.0854,104
3/21/201484.5184.6083.8883.9430,300
3/20/201482.5384.1782.5084.0734,873
3/19/201483.0083.1582.0982.5730,479
3/18/201482.3283.0082.2282.9231,348
3/17/201481.5582.2281.5582.1922,782
3/14/201480.8681.2980.8681.1827,067
3/13/201481.5881.7180.7380.9343,112
3/12/201481.0281.3880.9881.3320,708
3/11/201481.4281.7781.1781.3035,741
3/10/201481.5081.6381.0081.6333,111
3/7/201482.1082.1281.4581.8343,265
3/6/201482.2182.2181.9982.1020,700
3/5/201482.0682.1981.8682.0432,724
3/4/201481.4482.5481.3982.2846,326
3/3/201480.2980.9080.2980.8239,754
2/28/201481.2781.2780.3580.8052,103
2/27/201480.1881.4980.1881.4534,860
2/26/201480.6180.7679.9680.2873,603
2/25/201481.4981.4980.6880.8055,981
2/24/201481.5582.0181.3981.3968,037
2/21/201482.5582.7781.8981.8944,615
2/20/201481.5082.7881.5082.6631,200
2/19/201481.1481.8680.9681.4949,721
2/18/201481.8281.8281.1081.38636,977
2/14/201482.0982.0981.4681.7628,454
2/13/201481.0082.3381.0082.2659,715
2/12/201481.1581.2080.8481.2053,286
2/11/201480.3581.0280.3580.9057,144
2/10/201480.3180.3179.5479.9540,760
2/7/201479.9980.0879.2280.0851,297
2/6/201479.3779.6278.9279.2732,453
2/5/201479.3079.4678.6679.3939,559
2/4/201479.2979.3378.6879.3044,612
2/3/201481.0081.0078.6078.74119,185
1/31/201480.7582.0680.3581.3239,442
1/30/201481.6281.7681.2181.4129,583
1/29/201480.8581.4680.1681.0671,946
1/28/201481.6581.9881.5081.7958,403
1/27/201481.7482.2781.2581.77646,035
1/24/201482.6982.9281.5881.5869,802
1/23/201482.7882.9682.3282.9656,223
1/22/201482.9583.0682.5182.9462,430
1/21/201483.6183.6182.1182.8880,995
1/17/201483.7283.7282.9883.0654,556
1/16/201483.1583.4083.0283.2326,416
1/15/201482.4183.3282.4183.1035,951
1/14/201481.8382.2481.3982.2434,527
1/13/201482.3782.3781.3781.5344,967
1/10/201482.6082.6082.0482.3288,214
1/9/201483.5083.5082.0182.2241,676
1/8/201483.5783.7383.2183.4835,243
1/7/201483.2483.6683.2383.5834,874
1/6/201483.0983.1182.4382.99105,080
1/3/201483.0383.0382.4082.70137,963
1/2/201483.5583.5582.6582.9487,165
12/31/201383.6183.7683.4683.6637,542
12/30/201383.8383.8483.5783.5750,904
12/27/201383.5983.8483.4083.84128,779
12/26/201383.3783.4183.1583.3741,859
12/24/201382.6483.1782.4083.0861,975
12/23/201381.3082.5981.3082.55138,884
12/20/201381.2481.7481.0481.7439,343
12/19/201383.7284.4683.6284.3267,832
12/18/201382.7683.7882.5083.7822,602
12/17/201383.1583.1582.4382.6532,327
12/16/201383.1183.4882.5882.8827,425
12/13/201382.2682.6081.8582.6029,425
12/12/201382.3382.3481.6882.1143,249
12/11/201383.3383.3382.1282.2624,231
12/10/201383.8483.8683.0983.1848,672
12/9/201384.2384.2383.7483.91473,055
12/6/201384.2084.3883.9784.1922,082
12/5/201383.5084.0283.5083.6625,806
12/4/201383.7184.3883.3884.0039,699
12/3/201383.9784.0383.6084.0331,197
12/2/201384.9084.9083.9684.0032,907
11/29/201385.3585.4685.0185.059,937
11/27/201385.0885.1284.6785.0714,882
11/26/201384.5485.2184.3984.8835,284
11/25/201384.8284.8984.2784.4251,252
11/22/201384.9784.9784.3484.7045,035
Trading Center