VANGUARD TELECOM SERVICES ETF $81.29

up +0.28


22/5/2013 12:22 PM  |  NYSEARCA : VOX  |  Industries :
Type:

VOX historical data

Date Open High Low Close Volume
3/9/2012 64.76 65.33 64.76 65.22 167
3/8/2012 64.82 64.90 64.35 64.70 133
3/7/2012 63.78 64.33 63.78 64.20 122
3/6/2012 63.91 63.94 63.40 63.59 528
3/5/2012 64.14 64.60 63.83 64.42 266
3/2/2012 64.41 64.75 64.25 64.32 106
3/1/2012 64.52 64.63 64.25 64.49 339
2/29/2012 64.91 64.91 64.30 64.34 252
2/28/2012 64.76 65.11 64.64 64.88 149
2/27/2012 64.13 64.94 64.13 64.94 200
2/24/2012 65.22 65.22 64.57 64.82 201
2/23/2012 64.20 65.12 64.18 65.12 213
2/22/2012 65.03 65.03 64.25 64.33 131
2/21/2012 65.00 65.10 64.80 64.90 129
2/17/2012 64.79 64.95 64.50 64.84 177
2/16/2012 63.81 64.59 63.51 64.54 157
2/15/2012 64.14 64.14 63.65 63.94 1921
2/14/2012 64.18 64.18 63.50 63.97 268
2/13/2012 63.44 64.18 63.44 64.12 320
2/10/2012 63.36 63.54 63.24 63.52 236
2/9/2012 64.12 64.12 63.32 63.79 233
2/8/2012 63.60 63.93 63.53 63.78 323
2/7/2012 63.57 63.76 63.22 63.60 517
2/6/2012 63.31 63.55 63.15 63.55 272
2/3/2012 63.40 63.50 63.08 63.38 1875
2/2/2012 62.38 62.78 62.28 62.66 589
2/1/2012 61.88 62.34 61.88 62.16 1609
1/31/2012 61.68 61.81 61.11 61.52 266
1/30/2012 61.32 61.43 60.96 61.41 1267
1/27/2012 61.34 61.70 61.34 61.62 214
1/26/2012 62.10 62.23 61.34 61.41 463
1/25/2012 61.85 62.32 61.52 62.24 726
1/24/2012 62.18 62.18 61.59 61.88 428
1/23/2012 63.18 63.18 62.34 62.54 178
1/20/2012 63.10 63.16 62.80 62.97 374
1/19/2012 63.47 63.47 63.05 63.21 307
1/18/2012 62.54 63.07 62.52 63.07 302
1/17/2012 63.16 63.21 62.42 62.42 212
1/13/2012 62.53 62.53 62.15 62.50 290
1/12/2012 62.54 62.96 62.29 62.88 5471
1/11/2012 61.62 62.39 61.62 62.33 354
1/10/2012 62.02 62.15 61.83 61.87 344
1/9/2012 61.50 61.58 61.09 61.44 229
1/6/2012 61.60 61.84 61.11 61.34 243
1/5/2012 62.07 62.07 61.01 61.43 390
1/4/2012 62.57 62.68 61.90 61.96 191
1/3/2012 63.03 63.03 62.62 62.63 1314
12/30/2011 61.79 62.30 61.77 62.17 242
12/29/2011 61.57 61.90 61.48 61.76 357
12/28/2011 61.94 62.22 61.19 61.21 411
12/27/2011 61.80 62.18 61.69 62.12 227
12/23/2011 61.84 61.99 61.38 61.81 9095
12/22/2011 61.36 61.81 61.31 61.54 212
12/21/2011 61.01 61.39 60.66 61.33 474
12/20/2011 62.44 63.15 62.44 63.09 398
12/19/2011 62.60 62.72 61.44 61.61 334
12/16/2011 62.07 62.49 61.84 62.44 192
12/15/2011 62.20 62.33 61.86 61.95 311
12/14/2011 62.20 62.62 61.60 61.62 957
12/13/2011 63.12 63.34 62.22 62.42 160
12/12/2011 62.58 62.83 62.38 62.76 2061
12/9/2011 62.10 63.03 62.10 62.98 1128
12/8/2011 63.36 63.36 61.96 61.96 190
12/7/2011 63.63 63.85 62.95 63.42 376
12/6/2011 63.79 64.20 63.72 63.94 147
12/5/2011 63.51 64.16 63.51 63.76 193
12/2/2011 63.54 63.55 63.05 63.16 196
12/1/2011 63.22 63.39 62.75 62.96 169
11/30/2011 62.31 63.32 62.17 63.29 1053
11/29/2011 60.33 61.00 60.33 60.69 342
11/28/2011 60.58 60.58 59.78 60.08 401
11/25/2011 58.55 59.30 58.50 58.50 57
11/23/2011 59.87 59.87 58.72 58.72 620
11/22/2011 60.67 60.67 59.94 60.28 880
11/21/2011 60.68 60.93 60.36 60.75 282
11/18/2011 62.00 62.00 61.41 61.51 119
11/17/2011 62.28 62.40 61.45 61.75 343
11/16/2011 62.70 63.21 62.18 62.30 653
11/15/2011 63.01 63.46 62.55 63.30 465
11/14/2011 63.50 63.51 62.68 62.97 175
11/11/2011 63.40 63.89 63.40 63.79 179
11/10/2011 62.86 63.19 62.50 62.88 239
11/9/2011 62.94 63.26 62.34 62.40 284
11/8/2011 63.90 64.11 63.13 64.05 1749
11/7/2011 63.30 63.61 62.70 63.55 116
11/4/2011 63.37 63.37 62.65 63.15 92
11/3/2011 63.12 63.87 62.89 63.76 197
11/2/2011 62.61 62.85 62.16 62.84 387
11/1/2011 61.82 62.78 61.51 61.78 378
10/31/2011 63.76 63.76 63.20 63.23 115
10/28/2011 64.21 64.65 64.05 64.44 448
10/27/2011 64.23 64.80 63.36 64.43 253
10/26/2011 62.36 62.74 61.72 62.68 94
10/25/2011 62.72 62.72 61.78 61.87 190
10/24/2011 63.10 63.25 62.87 63.04 553
10/21/2011 62.67 62.89 62.31 62.89 602
10/20/2011 61.83 62.13 61.20 62.04 301
10/19/2011 62.40 62.80 61.93 62.04 880
10/18/2011 61.91 62.77 61.49 62.64 129
10/17/2011 62.39 62.44 61.77 61.94 97
Marketplace
Trading Center