VANGUARD TELECOM SERVICES ETF $81.64

up +0.28


17/5/2013 04:17 PM  |  NYSEARCA : VOX  |  Industries :
Type:

VOX historical data

Date Open High Low Close Volume
12/21/2012 69.66 70.26 69.48 70.04 505
12/20/2012 70.67 70.67 69.86 70.57 832
12/19/2012 73.58 73.58 72.72 72.85 527
12/18/2012 73.48 73.48 72.33 73.32 519
12/17/2012 72.38 72.93 72.11 72.91 579
12/14/2012 72.31 72.87 72.19 72.40 208
12/13/2012 72.70 72.96 72.28 72.51 214
12/12/2012 72.03 72.70 71.82 72.44 225
12/11/2012 71.44 71.90 71.40 71.83 196
12/10/2012 71.28 71.35 70.95 71.06 1857
12/7/2012 71.30 71.37 70.78 71.29 581
12/6/2012 71.07 71.37 70.88 71.23 949
12/5/2012 71.10 71.51 70.86 71.17 480
12/4/2012 71.19 71.25 70.94 71.14 225
12/3/2012 71.53 71.53 70.78 71.25 259
11/30/2012 71.07 71.31 70.77 71.23 289
11/29/2012 70.63 71.17 70.47 71.10 220
11/28/2012 69.29 70.30 69.11 70.30 240
11/27/2012 70.09 70.23 69.70 69.90 424
11/26/2012 70.18 70.18 69.78 70.09 728
11/23/2012 69.72 70.43 69.72 70.43 472
11/21/2012 69.23 69.51 69.12 69.51 241
11/20/2012 69.47 69.47 68.78 69.01 2234
11/19/2012 68.57 69.45 68.57 69.44 540
11/16/2012 67.78 68.33 67.06 68.04 414
11/15/2012 68.29 68.86 67.65 67.95 384
11/14/2012 69.66 69.66 68.53 68.53 345
11/13/2012 69.33 70.23 69.33 69.33 401
11/12/2012 69.37 69.84 69.37 69.51 490
11/9/2012 69.01 69.92 68.40 69.33 1577
11/8/2012 70.21 70.21 69.40 69.43 492
11/7/2012 71.14 71.14 69.69 70.00 532
11/6/2012 71.66 72.02 71.39 71.73 526
11/5/2012 71.90 71.90 71.08 71.78 615
11/2/2012 72.84 72.96 71.86 71.97 868
11/1/2012 72.16 72.77 71.99 72.47 1687
10/31/2012 72.49 72.50 71.58 71.79 4374
10/26/2012 71.71 72.35 71.63 72.16 144
10/25/2012 72.59 72.71 71.56 71.73 404
10/24/2012 72.02 72.46 71.50 72.24 200
10/23/2012 72.02 72.48 71.96 72.16 658
10/22/2012 73.57 73.57 72.65 72.92 4262
10/19/2012 74.87 74.87 73.35 73.57 509
10/18/2012 74.95 75.72 74.84 75.01 246
10/17/2012 74.49 74.95 74.49 74.65 239
10/16/2012 74.59 74.72 73.87 74.20 222
10/15/2012 74.51 74.70 74.00 74.39 437
10/12/2012 75.02 75.18 74.33 74.38 201
10/11/2012 75.47 75.71 74.55 75.06 467
10/10/2012 74.66 74.69 74.11 74.26 269
10/9/2012 75.51 75.51 74.49 74.49 494
10/8/2012 76.00 76.00 75.44 75.51 168
10/5/2012 76.04 76.47 75.80 76.16 213
10/4/2012 75.68 75.82 75.08 75.72 349
10/3/2012 75.45 75.74 74.47 75.37 248
10/2/2012 75.49 75.49 75.00 75.17 122
10/1/2012 75.56 75.56 74.87 75.03 5157
9/28/2012 75.48 75.48 74.91 75.05 184
9/27/2012 75.75 75.99 75.31 75.81 187
9/26/2012 74.95 75.53 74.86 75.32 570
9/25/2012 76.52 76.52 75.41 75.45 244
9/24/2012 76.00 76.37 75.55 76.03 692
9/21/2012 75.54 76.27 75.54 76.10 417
9/20/2012 74.56 75.24 74.41 75.10 294
9/19/2012 74.33 75.00 74.04 74.87 255
9/18/2012 73.86 74.18 73.76 74.11 225
9/17/2012 73.02 73.94 73.02 73.86 188
9/14/2012 74.33 74.47 73.44 73.64 226
9/13/2012 73.38 74.74 73.38 74.49 281
9/12/2012 73.16 73.63 72.90 73.63 614
9/11/2012 72.80 73.18 72.80 72.88 253
9/10/2012 72.57 73.18 72.57 72.68 884
9/7/2012 72.90 72.98 72.37 72.48 415
9/6/2012 72.03 72.90 71.98 72.67 408
9/5/2012 71.32 71.87 71.32 71.68 232
9/4/2012 70.72 71.42 70.45 71.30 2372
8/31/2012 71.12 71.14 70.35 70.83 164
8/30/2012 70.87 70.87 70.42 70.63 182
8/29/2012 70.70 71.33 70.42 71.10 259
8/28/2012 70.64 70.91 70.57 70.57 246
8/27/2012 71.16 71.17 70.59 70.64 282
8/24/2012 70.15 71.13 70.06 71.06 160
8/23/2012 70.17 70.38 69.96 70.31 270
8/22/2012 71.24 71.24 70.29 70.51 379
8/21/2012 71.86 72.21 71.10 71.20 812
8/20/2012 72.33 72.38 71.51 71.65 2583
8/17/2012 71.94 72.37 71.80 72.26 221
8/16/2012 72.20 72.20 71.49 71.95 275
8/15/2012 71.73 72.28 71.44 72.27 228
8/14/2012 72.00 72.00 71.50 71.78 461
8/13/2012 71.97 71.97 71.37 71.68 164
8/10/2012 71.41 71.73 70.70 71.72 169
8/9/2012 71.40 71.40 70.57 71.05 577
8/8/2012 70.34 71.11 70.14 71.11 679
8/7/2012 71.46 71.46 70.38 70.42 546
8/6/2012 71.07 71.24 70.63 71.06 680
8/3/2012 71.64 71.64 70.46 70.58 254
8/2/2012 70.86 70.86 69.86 70.38 402
8/1/2012 70.97 71.82 70.87 70.87 1240
7/31/2012 71.19 71.29 70.55 70.86 980
Marketplace
Trading Center