MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VOX — Vanguard Communication Services ETF
NYSE ArcaVanguard Communication Services ETF
$192.67
+0.47(+0.24%)
- O
- 192.56
- H
- 192.82
- L
- 191.51
- V
- 277.54K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$192.67
Period Return+31.58%
Period High$200.77
Period Low$143.40
Avg Daily Volume236.8K
Total Trading Days365
VOX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $192.56 | $192.82 | $191.51 | $192.67 | +$0.47 | +0.24% | 277,535 | $192.34 | $191.51 $192.82 |
| Oct 7, 2026 | $192.34 | $192.74 | $190.88 | $192.20 | $-0.83 | -0.43% | 269,598 | $191.91 | $190.88 $192.74 |
| Oct 6, 2026 | $193.44 | $193.44 | $192.28 | $193.03 | +$0.36 | +0.19% | 138,716 | $192.99 | $192.28 $193.44 |
| Oct 5, 2026 | $189.92 | $192.93 | $189.92 | $192.67 | +$2.49 | +1.31% | 182,716 | $192.05 | $189.92 $192.93 |
| Oct 2, 2026 | $189.91 | $191.36 | $189.53 | $190.18 | +$1.25 | +0.66% | 262,899 | $190.19 | $189.53 $191.36 |
| Oct 1, 2026 | $191.88 | $192.25 | $188.49 | $188.93 | $-1.66 | -0.87% | 295,093 | $189.29 | $188.49 $192.25 |
| Sep 30, 2026 | $191.16 | $193.42 | $190.59 | $190.59 | $-0.79 | -0.41% | 198,059 | $192.05 | $190.59 $193.42 |
| Sep 29, 2026 | $191.15 | $191.41 | $189.67 | $191.38 | +$0.95 | +0.50% | 415,082 | $190.59 | $189.67 $191.41 |
| Sep 28, 2026 | $193.49 | $193.49 | $190.18 | $190.43 | $-3.72 | -1.92% | 238,658 | $190.74 | $190.18 $193.49 |
| Sep 25, 2026 | $195.36 | $195.36 | $193.45 | $194.15 | $-1.89 | -0.96% | 277,046 | $194.08 | $193.45 $195.36 |
| Sep 24, 2026 | $193.03 | $196.20 | $193.03 | $196.04 | +$3.08 | +1.60% | 196,304 | $195.33 | $193.03 $196.20 |
| Sep 23, 2026 | $195.36 | $195.54 | $192.95 | $192.96 | $-2.63 | -1.34% | 209,106 | $193.95 | $192.95 $195.54 |
| Sep 22, 2026 | $197.64 | $199.03 | $195.46 | $195.59 | $-1.91 | -0.97% | 270,242 | $196.55 | $195.46 $199.03 |
| Sep 21, 2026 | $192.02 | $198.81 | $192.02 | $197.50 | +$7.82 | +4.12% | 468,781 | $196.73 | $192.02 $198.81 |
| Sep 18, 2026 | $192.96 | $192.97 | $189.66 | $189.68 | $-2.59 | -1.35% | 192,258 | $190.35 | $189.66 $192.97 |
| Sep 17, 2026 | $194.53 | $194.58 | $191.85 | $192.27 | $-0.23 | -0.12% | 248,012 | $192.40 | $191.85 $194.58 |
| Sep 16, 2026 | $194.62 | $194.85 | $191.55 | $192.50 | $-1.31 | -0.68% | 175,402 | $193.29 | $191.55 $194.85 |
| Sep 15, 2026 | $193.92 | $194.91 | $193.25 | $193.81 | $-1.52 | -0.78% | 1,856,234 | $193.96 | $193.25 $194.91 |
| Sep 14, 2026 | $192.42 | $195.84 | $192.42 | $195.33 | +$4.44 | +2.33% | 292,673 | $194.84 | $192.42 $195.84 |
| Sep 11, 2026 | $190.32 | $191.69 | $190.32 | $190.89 | +$2.06 | +1.09% | 288,871 | $190.89 | $190.32 $191.69 |
| Sep 10, 2026 | $187.55 | $189.78 | $187.43 | $188.83 | +$0.75 | +0.40% | 115,687 | $188.95 | $187.43 $189.78 |
| Sep 9, 2026 | $189.53 | $189.53 | $187.54 | $188.08 | $-0.32 | -0.17% | 429,964 | $188.12 | $187.54 $189.53 |
| Sep 8, 2026 | $188.22 | $189.07 | $187.29 | $188.40 | $-0.53 | -0.28% | 183,660 | $188.36 | $187.29 $189.07 |
| Sep 4, 2026 | $190.13 | $190.20 | $188.52 | $188.93 | $-1.55 | -0.81% | 124,742 | $189.04 | $188.52 $190.20 |
| Sep 3, 2026 | $190.07 | $192.12 | $189.75 | $190.48 | +$2.16 | +1.15% | 173,002 | $190.91 | $189.75 $192.12 |
| Sep 2, 2026 | $185.51 | $189.03 | $185.51 | $188.32 | +$2.81 | +1.51% | 187,829 | $188.46 | $185.51 $189.03 |
| Sep 1, 2026 | $184.46 | $186.66 | $184.44 | $185.51 | $-1.00 | -0.54% | 196,541 | $185.78 | $184.44 $186.66 |
| Aug 31, 2026 | $187.71 | $187.71 | $185.93 | $186.51 | $-2.05 | -1.09% | 219,772 | $186.48 | $185.93 $187.71 |
| Aug 28, 2026 | $186.80 | $189.93 | $186.80 | $188.56 | +$2.34 | +1.26% | 225,704 | $188.37 | $186.80 $189.93 |
| Aug 27, 2026 | $187.13 | $187.88 | $185.99 | $186.22 | $-1.75 | -0.93% | 136,162 | $186.57 | $185.99 $187.88 |