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
10/18/2011 61.91 62.77 61.49 62.64 129
10/17/2011 62.39 62.44 61.77 61.94 97
10/14/2011 62.90 62.90 62.38 62.66 163
10/13/2011 61.47 62.17 61.34 62.17 72
10/12/2011 61.13 62.30 60.83 61.81 151
10/11/2011 60.56 60.83 60.42 60.70 437
10/10/2011 60.47 61.03 60.24 61.03 494
10/7/2011 60.88 61.35 59.56 59.56 212
10/6/2011 60.19 60.73 59.89 60.73 185
10/5/2011 59.49 60.24 59.30 60.18 200
10/4/2011 58.73 59.47 57.01 59.43 961
10/3/2011 60.37 61.14 58.78 58.83 782
9/30/2011 60.93 61.67 60.68 60.68 766
9/29/2011 62.31 62.31 60.82 61.65 534
9/28/2011 62.15 62.33 61.10 61.10 135
9/27/2011 62.20 62.92 61.75 61.81 267
9/26/2011 60.69 61.23 60.35 61.22 145
9/23/2011 59.66 60.46 59.66 60.35 200
9/22/2011 60.04 60.36 59.01 59.89 3571
9/21/2011 62.96 63.28 61.22 61.22 1218
9/20/2011 63.65 64.16 63.03 63.03 172
9/19/2011 62.84 63.40 62.45 63.17 182
9/16/2011 63.82 63.84 63.36 63.72 164
9/15/2011 63.43 63.52 62.94 63.36 179
9/14/2011 62.80 63.45 61.68 63.02 269
9/13/2011 61.79 62.43 61.38 62.37 562
9/12/2011 60.59 61.46 60.40 61.46 223
9/9/2011 62.47 62.47 61.28 61.55 166
9/8/2011 63.24 63.35 62.62 62.75 241
9/7/2011 63.18 63.47 62.67 63.35 128
9/6/2011 61.50 62.34 61.50 62.23 167
9/2/2011 63.45 63.87 62.96 63.11 202
9/1/2011 65.21 65.64 64.37 64.51 299
8/31/2011 65.79 66.19 64.55 65.15 1212
8/30/2011 64.62 65.66 64.62 65.28 305
8/29/2011 63.90 64.92 63.90 64.92 162
8/26/2011 62.44 63.51 61.75 63.44 236
8/25/2011 64.60 64.68 62.80 63.07 1007
8/24/2011 63.58 64.54 63.50 64.51 310
8/23/2011 61.84 63.57 61.61 63.57 676
8/22/2011 62.89 62.89 61.29 61.42 211
8/19/2011 61.14 63.00 61.14 61.50 2919
8/18/2011 62.98 63.04 61.61 62.22 207
8/17/2011 64.24 64.41 63.84 64.25 309
8/16/2011 63.15 63.68 62.81 63.30 297
8/15/2011 62.51 63.77 62.51 63.75 391
8/12/2011 63.25 63.25 61.64 62.10 267
8/11/2011 60.63 62.58 60.22 62.00 539
8/10/2011 61.29 61.80 60.04 60.33 693
8/9/2011 59.55 62.16 58.39 62.16 968
8/8/2011 60.81 62.29 59.14 59.14 714
8/5/2011 64.05 64.26 61.60 63.23 754
8/4/2011 65.66 65.66 63.52 63.60 973
8/3/2011 65.75 66.58 64.90 66.56 536
8/2/2011 67.21 67.21 65.72 65.72 295
8/1/2011 68.40 68.67 67.05 67.62 385
7/29/2011 66.97 67.64 66.41 67.20 612
7/28/2011 68.23 68.50 67.39 67.58 623
7/27/2011 69.01 69.17 68.48 68.51 453
7/26/2011 69.54 69.59 69.24 69.32 210
7/25/2011 69.75 69.86 69.36 69.38 362
7/22/2011 70.32 70.34 69.73 70.34 825
7/21/2011 70.33 70.94 70.26 70.58 422
7/20/2011 70.38 70.38 69.80 69.96 457
7/19/2011 69.78 70.20 69.57 70.20 359
7/18/2011 70.12 70.12 68.96 69.41 603
7/15/2011 70.78 70.78 70.01 70.39 165
7/14/2011 71.48 71.81 70.32 70.41 150
7/13/2011 71.64 72.03 71.34 71.40 133
7/12/2011 71.22 71.98 71.22 71.30 186
7/11/2011 71.53 71.94 71.33 71.33 580
7/8/2011 72.56 72.62 72.12 72.55 213
7/7/2011 73.14 73.14 72.77 72.90 365
7/6/2011 72.27 72.70 72.00 72.52 361
7/5/2011 72.45 72.45 71.96 72.24 2286
7/1/2011 71.38 72.58 71.37 72.43 460
6/30/2011 71.19 71.45 70.93 71.26 999
6/29/2011 71.11 71.11 70.72 70.95 314
6/28/2011 70.16 70.50 70.00 70.50 468
6/27/2011 69.42 70.00 69.03 69.81 376
6/24/2011 70.00 70.09 69.27 69.40 149
6/23/2011 69.34 69.83 68.65 69.83 195
6/22/2011 69.79 70.28 69.79 69.85 735
6/21/2011 69.48 70.15 69.47 70.09 137
6/20/2011 68.51 69.21 68.35 69.11 183
6/17/2011 69.02 69.04 68.51 68.70 128
6/16/2011 68.28 68.54 68.12 68.37 191
6/15/2011 68.68 69.07 68.01 68.25 243
6/14/2011 69.10 69.28 68.94 69.13 638
6/13/2011 68.39 68.89 68.25 68.53 349
6/10/2011 68.88 69.00 68.31 68.35 139
6/9/2011 69.15 69.25 68.61 69.10 319
6/8/2011 69.00 69.24 68.75 68.91 117
6/7/2011 69.28 69.60 68.98 69.11 236
6/6/2011 70.06 70.06 69.16 69.21 2285
6/3/2011 70.73 70.73 69.93 69.98 914
6/2/2011 71.53 71.55 71.00 71.29 739
6/1/2011 72.32 72.38 71.29 71.29 845
5/31/2011 73.12 73.12 72.10 72.60 1579
5/27/2011 71.95 72.19 71.77 72.19 157
Marketplace
Trading Center