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
5/27/2011 71.95 72.19 71.77 72.19 157
5/26/2011 70.93 71.79 70.89 71.70 203
5/25/2011 71.00 71.31 70.71 71.06 186
5/24/2011 70.82 71.41 70.82 71.27 2530
5/23/2011 70.60 70.77 70.06 70.58 322
5/20/2011 71.04 71.45 70.60 71.13 143
5/19/2011 70.99 71.17 70.65 71.11 223
5/18/2011 70.37 70.85 70.35 70.85 158
5/17/2011 70.19 70.43 69.84 70.41 382
5/16/2011 70.71 70.84 70.15 70.29 380
5/13/2011 71.72 71.72 70.53 70.94 990
5/12/2011 70.86 71.70 70.70 71.57 146
5/11/2011 71.61 71.61 70.69 71.05 121
5/10/2011 70.78 71.53 70.78 71.49 308
5/9/2011 70.05 70.48 69.84 70.42 329
5/6/2011 70.37 70.53 69.92 70.05 201
5/5/2011 70.09 70.21 69.52 69.78 180
5/4/2011 70.41 70.41 69.91 70.12 290
5/3/2011 69.84 70.51 69.62 70.42 750
5/2/2011 70.52 70.60 69.62 69.62 2120
4/29/2011 70.37 70.42 69.92 70.01 640
4/28/2011 70.18 70.52 70.14 70.52 450
4/27/2011 69.70 70.40 69.67 70.39 708
4/26/2011 69.02 69.64 68.98 69.57 132
4/21/2011 68.66 68.93 68.52 68.93 201
4/20/2011 68.72 68.73 68.52 68.61 152
4/19/2011 68.29 68.38 67.81 67.97 160
4/18/2011 68.87 68.87 67.87 68.09 551
4/15/2011 69.00 69.29 68.73 69.27 160
4/14/2011 68.36 68.97 68.36 68.92 459
4/13/2011 69.16 69.16 68.55 68.75 311
4/12/2011 68.67 68.72 68.51 68.64 116
4/11/2011 69.29 69.39 69.02 69.19 1183
4/8/2011 68.76 68.76 68.32 68.45 126
4/7/2011 68.99 68.99 68.00 68.58 137
4/6/2011 68.69 68.79 68.58 68.72 93
4/5/2011 68.76 68.91 68.50 68.55 294
4/4/2011 68.93 68.93 68.69 68.76 315
4/1/2011 69.02 69.04 68.49 68.61 2502
3/31/2011 68.29 68.71 68.24 68.57 364
3/30/2011 67.92 68.66 67.88 68.44 604
3/29/2011 67.06 67.64 66.72 67.62 177
3/28/2011 66.51 67.33 66.51 67.08 2520
3/25/2011 66.40 66.48 66.02 66.32 261
3/24/2011 65.84 66.04 65.59 65.91 155
3/23/2011 64.84 65.39 64.65 65.36 187
3/22/2011 64.87 65.10 64.79 65.04 105
3/21/2011 65.77 65.77 64.45 64.58 214
3/18/2011 64.66 64.84 64.49 64.83 275
3/17/2011 64.13 64.33 63.75 64.21 542
3/16/2011 63.77 64.11 62.92 63.22 252
3/15/2011 62.60 64.06 62.51 63.98 151
3/14/2011 64.73 64.73 64.00 64.39 963
3/11/2011 65.14 65.17 64.68 65.03 298
3/10/2011 65.52 65.52 64.85 65.22 163
3/9/2011 65.35 65.87 65.30 65.82 210
3/8/2011 64.73 65.63 64.51 65.45 599
3/7/2011 64.78 65.16 64.37 64.58 354
3/4/2011 65.27 65.41 64.49 64.78 476
3/3/2011 65.79 65.79 65.13 65.35 222
3/2/2011 64.32 65.48 64.32 64.86 383
3/1/2011 66.46 66.46 64.81 64.81 289
2/28/2011 66.00 66.11 65.71 66.11 152
2/25/2011 64.88 65.68 64.88 65.60 475
2/24/2011 64.14 64.51 63.80 64.51 380
2/23/2011 65.30 65.32 64.19 64.35 185
2/22/2011 65.77 66.12 65.19 65.40 254
2/18/2011 66.63 66.90 66.47 66.66 489
2/17/2011 66.61 66.93 66.61 66.81 307
2/16/2011 67.38 67.38 66.66 66.86 186
2/15/2011 67.46 67.46 66.66 67.11 182
2/14/2011 67.67 67.67 66.87 67.10 758
2/11/2011 66.56 67.32 66.56 67.32 135
2/10/2011 66.32 66.78 66.17 66.78 178
2/9/2011 66.01 66.40 66.01 66.38 257
2/8/2011 65.95 66.39 65.76 66.39 183
2/7/2011 66.10 66.11 65.80 65.95 143
2/4/2011 65.81 65.93 65.50 65.87 115
2/3/2011 65.25 65.77 65.02 65.69 202
2/2/2011 65.37 65.45 65.22 65.33 127
2/1/2011 64.86 65.71 64.86 65.57 267
1/31/2011 64.68 64.68 64.24 64.56 143
1/28/2011 66.10 66.10 64.41 64.43 295
1/26/2011 65.49 66.33 65.49 66.30 379
1/25/2011 65.07 65.34 64.37 65.31 509
1/24/2011 64.71 64.85 64.34 64.85 606
1/21/2011 64.61 64.62 64.26 64.30 211
1/20/2011 64.20 64.37 64.09 64.14 201
1/19/2011 64.94 65.11 64.22 64.33 1223
1/18/2011 65.20 65.67 64.88 64.97 375
1/14/2011 65.88 65.91 65.51 65.51 518
1/13/2011 65.68 65.92 65.53 65.78 285
1/12/2011 65.44 65.78 65.44 65.58 326
1/11/2011 66.15 66.15 64.94 65.28 496
1/10/2011 66.00 66.00 65.52 65.88 148
1/7/2011 66.20 66.20 65.51 66.09 247
1/6/2011 68.19 68.19 66.16 66.52 438
1/5/2011 66.59 67.66 66.59 67.66 219
1/4/2011 66.47 67.00 66.46 66.89 788
1/3/2011 66.51 66.69 66.11 66.63 940
Marketplace
Trading Center