Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.55 +5.16 (+0.10%) Dow
37,985.35 +82.06 (+0.22%) Nasdaq
15,662.01 +56.53 (+0.36%) Bitcoin USD
59,258.44 +2,011.11 (+3.51%) CMC Crypto 200
1,264.75 -5.99 (-0.47%)
Vanguard Communication Services Index Fund ETF Shares (VOX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 128.45 | 128.34 | 127.51 | 127.86 | 127.86 | 58,550 |
| 01 May 2024 | 126.41 | 129.63 | 126.36 | 127.68 | 127.68 | 195,800 |
| 30 Apr 2024 | 127.55 | 127.92 | 126.00 | 126.00 | 126.00 | 250,500 |
| 29 Apr 2024 | 128.86 | 129.03 | 127.46 | 127.93 | 127.93 | 140,000 |
| 26 Apr 2024 | 129.10 | 129.56 | 128.24 | 129.24 | 129.24 | 205,900 |
| 25 Apr 2024 | 122.99 | 125.84 | 122.73 | 125.50 | 125.50 | 928,800 |
| 24 Apr 2024 | 130.50 | 130.67 | 128.72 | 129.93 | 129.93 | 493,400 |
| 23 Apr 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 129.89 | 103,800 |
| 22 Apr 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 127.67 | 196,700 |
| 19 Apr 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 127.30 | 192,500 |
| 18 Apr 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 129.07 | 132,100 |
| 17 Apr 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 128.10 | 118,700 |
| 16 Apr 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 128.39 | 355,700 |
| 15 Apr 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 128.84 | 313,600 |
| 12 Apr 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 130.77 | 107,500 |
| 11 Apr 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 133.03 | 114,900 |
| 10 Apr 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 131.76 | 196,900 |
| 09 Apr 2024 | 133.17 | 133.58 | 131.98 | 132.98 | 132.98 | 87,500 |
| 08 Apr 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 132.45 | 58,900 |
| 05 Apr 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 132.67 | 155,800 |
| 04 Apr 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 131.26 | 134,200 |
| 03 Apr 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 132.76 | 118,800 |
| 02 Apr 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 131.92 | 105,200 |
| 01 Apr 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 131.85 | 109,900 |
| 28 Mar 2024 | 131.40 | 131.53 | 131.10 | 131.22 | 131.22 | 49,200 |
| 27 Mar 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 131.42 | 70,000 |
| 26 Mar 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 130.78 | 73,500 |
| 25 Mar 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 131.04 | 245,100 |
| 22 Mar 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 131.26 | 88,700 |
| 22 Mar 2024 | 0.322 Dividend | |||||
| 21 Mar 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 130.95 | 96,100 |
| 20 Mar 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 131.05 | 146,700 |
| 19 Mar 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 129.36 | 152,300 |
| 18 Mar 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 129.38 | 160,700 |
| 15 Mar 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 127.10 | 129,300 |
| 14 Mar 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 128.29 | 151,800 |
| 13 Mar 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 128.58 | 91,300 |
| 12 Mar 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 128.48 | 221,100 |
| 11 Mar 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 127.53 | 192,100 |
| 08 Mar 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 127.47 | 269,100 |
| 07 Mar 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 127.42 | 263,800 |
| 06 Mar 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 125.72 | 99,300 |
| 05 Mar 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 125.70 | 163,200 |
| 04 Mar 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 126.51 | 226,400 |
| 01 Mar 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 128.32 | 131,200 |
| 29 Feb 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 127.60 | 140,800 |
| 28 Feb 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 126.42 | 75,100 |
| 27 Feb 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 127.47 | 171,800 |
| 26 Feb 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 126.19 | 109,000 |
| 23 Feb 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 127.85 | 109,900 |
| 22 Feb 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 128.16 | 216,500 |
| 21 Feb 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 126.25 | 82,600 |
| 20 Feb 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 126.57 | 145,300 |
| 16 Feb 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 127.17 | 96,600 |
| 15 Feb 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 129.17 | 143,100 |
| 14 Feb 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 127.97 | 158,300 |
| 13 Feb 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 126.09 | 133,500 |
| 12 Feb 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 128.11 | 226,300 |
| 09 Feb 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 127.60 | 315,900 |
| 08 Feb 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 127.39 | 149,800 |
| 07 Feb 2024 | 127.08 | 127.52 | 126.93 | 127.21 | 126.90 | 189,200 |
| 06 Feb 2024 | 127.59 | 128.01 | 126.72 | 126.99 | 126.68 | 105,700 |
| 05 Feb 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 126.65 | 357,000 |
| 02 Feb 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 128.36 | 381,700 |
| 01 Feb 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 123.22 | 172,200 |
| 31 Jan 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 122.01 | 1,391,000 |
| 30 Jan 2024 | 126.33 | 126.70 | 125.65 | 125.65 | 125.34 | 795,700 |
| 29 Jan 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 126.41 | 291,400 |
| 26 Jan 2024 | 124.84 | 125.87 | 124.84 | 125.37 | 125.06 | 135,700 |
| 25 Jan 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 124.66 | 125,700 |
| 24 Jan 2024 | 123.75 | 124.29 | 122.99 | 122.99 | 122.69 | 142,000 |
| 23 Jan 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 122.05 | 87,200 |
| 22 Jan 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 120.77 | 133,100 |
| 19 Jan 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 120.36 | 122,300 |
| 18 Jan 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 118.61 | 307,600 |
| 17 Jan 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 117.07 | 129,600 |
| 16 Jan 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 117.96 | 111,400 |
| 12 Jan 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 118.60 | 207,300 |
| 11 Jan 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 118.23 | 155,500 |
| 10 Jan 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 118.70 | 89,800 |
| 09 Jan 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 117.56 | 58,300 |
| 08 Jan 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 117.88 | 157,700 |
| 05 Jan 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 116.00 | 145,600 |
| 04 Jan 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 115.56 | 80,500 |
| 03 Jan 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 115.81 | 230,400 |
| 02 Jan 2024 | 116.94 | 117.15 | 115.99 | 116.69 | 116.40 | 165,300 |
| 29 Dec 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 117.43 | 143,900 |
| 28 Dec 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 118.12 | 84,300 |
| 27 Dec 2023 | 118.02 | 118.34 | 117.76 | 118.09 | 117.80 | 110,300 |
| 26 Dec 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 117.73 | 109,200 |
| 22 Dec 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 117.33 | 123,200 |
| 21 Dec 2023 | 117.18 | 117.69 | 116.68 | 117.62 | 117.33 | 81,000 |
| 20 Dec 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 115.88 | 113,800 |
| 19 Dec 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 116.87 | 120,700 |
| 19 Dec 2023 | 0.289 Dividend | |||||
| 18 Dec 2023 | 115.00 | 116.62 | 114.99 | 116.10 | 115.53 | 151,500 |
| 15 Dec 2023 | 114.71 | 115.09 | 114.09 | 114.51 | 113.94 | 149,500 |
| 14 Dec 2023 | 114.95 | 115.79 | 114.00 | 115.14 | 114.57 | 132,800 |
| 13 Dec 2023 | 113.17 | 114.50 | 112.55 | 114.28 | 113.72 | 147,600 |
| 12 Dec 2023 | 112.47 | 112.95 | 111.86 | 112.86 | 112.30 | 157,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.