VANGUARD TELECOM SERVICES ETF $79.77

down -0.39


24/5/2013 04:24 PM  |  NYSEARCA : VOX  |  Industries :
Type:

VOX historical data

Date Open High Low Close Volume
5/24/2013 79.77 79.77 79.31 79.77 177
5/23/2013 78.80 80.16 78.38 80.16 516
5/22/2013 81.05 81.44 79.33 79.67 464
5/21/2013 80.89 81.56 80.86 81.01 693
5/20/2013 81.63 81.65 80.96 81.02 1090
5/17/2013 81.46 81.68 81.17 81.64 270
5/16/2013 81.71 81.77 81.24 81.36 598
5/15/2013 81.25 81.99 81.25 81.77 407
5/14/2013 80.57 81.26 80.57 81.20 684
5/13/2013 81.00 81.00 80.41 80.44 524
5/10/2013 80.60 80.97 80.43 80.97 216
5/9/2013 81.09 81.09 80.24 80.24 440
5/8/2013 80.32 81.19 80.32 81.14 513
5/7/2013 79.75 80.41 79.71 80.37 395
5/6/2013 80.39 80.39 79.45 79.52 1293
5/3/2013 80.56 80.72 79.71 79.84 443
5/2/2013 79.31 79.76 79.08 79.56 459
5/1/2013 80.43 80.47 79.06 79.17 994
4/30/2013 80.06 80.40 79.90 80.27 375
4/29/2013 79.95 79.95 79.66 79.93 4246
4/26/2013 79.77 79.77 79.21 79.60 140
4/25/2013 78.98 79.99 78.90 79.78 875
4/24/2013 79.50 79.50 77.86 78.38 1465
4/23/2013 79.85 79.85 79.10 79.82 492
4/22/2013 79.43 79.43 78.27 79.14 1776
4/19/2013 77.88 78.78 77.86 78.75 268
4/18/2013 77.69 78.12 77.50 77.62 162
4/17/2013 77.75 77.75 76.71 76.84 1243
4/16/2013 77.87 78.22 77.63 77.90 544
4/15/2013 78.66 78.66 77.45 77.68 2269
4/12/2013 77.83 78.67 77.42 78.66 8945
4/11/2013 77.13 77.89 77.13 77.67 255
4/10/2013 76.62 77.36 76.34 77.22 408
4/9/2013 76.10 76.37 75.75 76.20 253
4/8/2013 75.39 75.93 75.16 75.87 709
4/5/2013 75.09 75.36 74.11 75.22 467
4/4/2013 74.28 74.87 74.28 74.85 221
4/3/2013 74.92 74.98 74.08 74.25 294
4/2/2013 74.54 74.95 74.40 74.49 544
4/1/2013 74.29 74.50 74.07 74.30 565
3/28/2013 73.79 74.36 73.63 74.15 3332
3/27/2013 73.74 73.95 73.51 73.66 452
3/26/2013 74.23 74.43 73.89 74.14 477
3/25/2013 73.93 74.14 73.57 73.85 155
3/22/2013 73.60 73.95 73.53 73.81 326
3/21/2013 73.70 73.70 72.89 73.39 463
3/20/2013 73.59 73.84 73.47 73.58 325
3/19/2013 73.65 73.73 73.18 73.55 308
3/18/2013 72.90 73.66 72.68 73.35 261
3/15/2013 73.96 73.96 73.13 73.31 166
3/14/2013 73.60 73.84 73.51 73.84 356
3/13/2013 73.60 73.60 73.19 73.35 203
3/12/2013 73.20 73.59 73.14 73.44 281
3/11/2013 73.28 73.28 72.93 73.20 287
3/8/2013 72.90 73.36 72.90 73.29 278
3/7/2013 72.65 72.80 72.48 72.80 203
3/6/2013 72.80 72.88 72.38 72.53 954
3/5/2013 72.78 72.78 72.41 72.59 453
3/4/2013 71.58 72.19 71.58 72.16 454
3/1/2013 71.32 71.71 71.16 71.62 190
2/28/2013 71.85 72.30 71.67 71.67 168
2/27/2013 71.55 72.03 71.44 71.86 281
2/26/2013 71.62 71.89 71.35 71.67 418
2/25/2013 72.50 72.62 71.44 71.44 212
2/22/2013 71.76 72.15 71.42 72.10 419
2/21/2013 71.66 71.66 71.00 71.42 222
2/20/2013 72.20 72.25 71.54 71.57 325
2/19/2013 72.08 72.19 71.72 72.15 233
2/15/2013 71.50 71.88 71.35 71.64 170
2/14/2013 71.76 71.76 71.19 71.45 465
2/13/2013 73.00 73.00 72.31 72.54 282
2/12/2013 72.75 72.75 72.27 72.64 400
2/11/2013 72.95 72.95 72.37 72.51 123
2/8/2013 72.89 72.89 72.58 72.66 216
2/7/2013 73.15 73.15 72.22 72.63 273
2/6/2013 72.50 72.91 72.40 72.81 212
2/5/2013 72.87 73.20 72.58 72.81 507
2/4/2013 73.23 73.23 72.34 72.63 360
2/1/2013 73.25 73.39 72.80 73.27 431
1/31/2013 71.64 72.27 71.59 72.23 862
1/30/2013 72.29 72.29 71.58 71.63 326
1/29/2013 71.49 72.25 71.49 72.24 544
1/28/2013 71.65 71.65 71.18 71.47 306
1/25/2013 71.80 71.80 71.07 71.34 303
1/24/2013 71.53 71.84 71.29 71.49 372
1/23/2013 71.37 71.58 71.20 71.42 783
1/22/2013 70.50 71.32 70.49 71.32 384
1/18/2013 70.22 70.61 70.07 70.61 288
1/17/2013 70.04 70.39 69.75 70.28 372
1/16/2013 70.34 70.34 69.73 69.74 427
1/15/2013 70.81 70.81 70.22 70.33 245
1/14/2013 71.67 71.67 70.85 70.85 214
1/11/2013 71.74 71.84 71.38 71.51 199
1/10/2013 71.62 71.80 71.37 71.67 252
1/9/2013 71.07 71.42 71.07 71.32 685
1/8/2013 72.02 72.02 70.75 70.86 322
1/7/2013 71.78 72.05 71.54 72.01 498
1/4/2013 71.37 71.97 71.26 71.84 333
1/3/2013 71.58 71.74 71.10 71.37 1090
1/2/2013 71.53 71.70 70.65 71.30 11215
Marketplace
Trading Center