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
8/3/2010 59.12 59.12 58.54 58.54 865
8/2/2010 58.50 59.06 58.50 58.93 491
7/30/2010 56.91 58.16 56.91 57.93 243
7/29/2010 58.69 58.69 57.40 57.84 228
7/28/2010 58.24 58.48 58.02 58.02 191
7/27/2010 58.66 58.66 57.86 58.02 641
7/26/2010 57.52 58.08 57.47 58.07 154
7/23/2010 56.74 57.35 56.39 57.31 253
7/22/2010 56.02 56.52 56.02 56.31 123
7/21/2010 55.53 55.69 55.01 55.16 420
7/20/2010 54.35 55.53 54.35 55.53 130
7/19/2010 55.12 55.12 54.73 55.00 280
7/16/2010 55.52 55.52 54.55 54.67 149
7/15/2010 55.79 55.83 55.36 55.67 85
7/14/2010 55.55 55.93 55.48 55.93 223
7/13/2010 55.50 55.90 55.48 55.77 111
7/12/2010 55.30 55.30 54.65 54.83 54
7/9/2010 55.30 55.30 54.85 55.20 91
7/8/2010 54.89 55.12 54.54 55.12 139
7/7/2010 53.22 54.47 53.22 54.45 627
7/6/2010 53.79 53.84 52.90 53.05 152
7/2/2010 53.25 53.53 52.98 53.10 87
7/1/2010 53.05 53.28 52.27 53.26 377
6/30/2010 53.60 53.79 53.00 53.08 238
6/29/2010 54.25 54.36 53.49 53.70 847
6/28/2010 54.83 55.29 54.61 55.01 1216
6/25/2010 54.81 54.81 54.37 54.68 194
6/24/2010 55.34 55.36 54.64 54.64 170
6/23/2010 55.02 55.81 55.02 55.48 128
6/22/2010 55.78 55.87 55.02 55.08 132
6/21/2010 56.38 56.38 55.43 55.59 122
6/18/2010 56.03 56.04 55.79 55.90 198
6/17/2010 56.11 56.20 55.50 55.98 54
6/16/2010 55.73 56.03 55.54 55.98 327
6/15/2010 55.49 56.00 55.14 56.00 105
6/14/2010 55.82 55.82 54.91 54.91 121
6/11/2010 54.02 54.98 54.02 54.98 180
6/10/2010 53.91 54.41 53.91 54.41 76
6/9/2010 53.57 53.87 53.04 53.04 106
6/8/2010 52.97 53.13 52.35 53.13 444
6/7/2010 53.28 53.55 52.70 52.70 187
6/4/2010 53.85 54.25 53.17 53.17 102
6/3/2010 54.54 54.85 54.48 54.85 85
6/2/2010 53.34 54.50 53.34 54.50 349
6/1/2010 53.87 54.43 53.11 53.11 170
5/28/2010 54.65 54.71 54.00 54.14 270
5/27/2010 53.85 54.62 53.49 54.61 116
5/26/2010 53.75 53.85 52.99 53.04 296
5/25/2010 52.39 53.52 51.85 53.52 348
5/21/2010 52.42 53.59 52.11 53.59 1073
5/20/2010 54.45 54.45 53.23 53.28 977
5/19/2010 55.21 55.50 54.69 55.17 739
5/18/2010 56.30 56.46 55.30 55.53 854
5/14/2010 55.72 55.77 54.99 55.38 101
5/13/2010 55.96 56.47 55.93 56.06 366
5/12/2010 55.18 55.98 55.13 55.93 282
5/11/2010 54.07 55.39 54.07 54.84 446
5/10/2010 55.46 55.46 54.17 54.70 887
5/7/2010 53.77 54.28 52.52 53.19 695
5/6/2010 55.46 55.65 30.00 54.31 1666
5/5/2010 55.74 55.94 55.41 55.64 525
5/4/2010 56.79 56.79 55.58 55.81 391
5/3/2010 56.86 57.27 56.75 57.17 102
4/30/2010 57.23 57.39 56.66 56.66 254
4/29/2010 56.96 57.22 56.89 57.11 210
4/28/2010 56.37 56.58 56.09 56.51 246
4/27/2010 56.55 56.89 56.10 56.19 234
4/26/2010 56.89 57.07 56.82 56.83 748
4/23/2010 56.83 56.96 56.50 56.96 243
4/22/2010 56.27 56.93 56.16 56.90 207
4/20/2010 56.98 57.33 56.81 57.24 182
4/19/2010 56.61 56.84 56.37 56.79 177
4/16/2010 57.02 57.08 56.39 56.68 511
4/15/2010 56.98 57.21 56.92 57.11 168
4/14/2010 56.99 57.14 56.74 57.12 137
4/13/2010 57.01 57.01 56.59 56.96 117
4/12/2010 57.07 57.35 56.98 56.98 104
4/9/2010 56.71 57.01 56.71 56.98 104
4/8/2010 56.34 56.78 56.10 56.72 149
4/7/2010 56.96 56.96 56.05 56.32 366
4/6/2010 57.05 57.05 56.78 56.93 293
4/5/2010 56.99 57.21 56.84 57.21 186
4/1/2010 56.41 56.85 56.41 56.66 171
3/31/2010 56.22 56.58 56.13 56.21 187
3/30/2010 56.37 56.59 56.25 56.38 110
3/29/2010 56.09 56.25 56.02 56.14 66
3/26/2010 55.78 56.00 55.60 55.77 126
3/25/2010 56.90 56.90 55.67 55.69 402
3/24/2010 56.94 56.94 56.36 56.38 213
3/23/2010 56.47 56.96 56.41 56.94 157
3/22/2010 55.36 56.47 55.36 56.36 272
3/19/2010 56.20 56.20 55.68 55.76 121
3/18/2010 55.81 56.06 55.77 55.97 218
3/17/2010 55.32 55.87 55.32 55.74 208
3/16/2010 55.07 55.36 54.51 55.35 359
3/15/2010 55.07 55.10 54.81 55.06 178
3/12/2010 55.30 55.30 54.89 54.96 108
3/11/2010 54.70 55.17 54.70 55.16 160
3/10/2010 54.79 55.21 54.59 54.83 119
3/9/2010 54.05 55.05 54.05 54.80 692
Marketplace
Trading Center