Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	83.94	84.04	83.35	83.83	80,971	-0.09(-0.11%)
Aug 30, 2016	84.18	84.26	83.70	83.92	379,129	-0.18(-0.21%)
Aug 29, 2016	83.56	84.15	83.52	84.09	202,860	+0.82(+0.98%)
Aug 26, 2016	83.89	84.53	82.90	83.28	143,049	-0.64(-0.76%)
Aug 25, 2016	83.26	83.96	83.21	83.92	118,655	+0.47(+0.56%)
Aug 24, 2016	83.55	83.78	83.28	83.45	107,483	-0.07(-0.08%)
Aug 23, 2016	83.53	83.87	83.38	83.52	309,369	+0.26(+0.31%)
Aug 22, 2016	83.13	83.46	82.59	83.26	325,268	+0.11(+0.13%)
Aug 19, 2016	83.58	83.71	82.66	83.16	160,134	-0.69(-0.82%)
Aug 18, 2016	83.92	83.98	83.40	83.85	462,237	-0.03(-0.03%)
Aug 17, 2016	84.06	84.14	82.93	83.87	293,317	-0.11(-0.14%)
Aug 16, 2016	85.50	85.55	83.99	83.99	358,807	-1.51(-1.76%)
Aug 15, 2016	85.73	85.90	85.43	85.50	798,232	-0.07(-0.08%)
Aug 12, 2016	86.16	86.54	85.45	85.57	1,934,969	-0.68(-0.79%)
Aug 11, 2016	86.43	86.59	86.18	86.25	286,432	-0.02(-0.02%)
Aug 10, 2016	86.67	86.77	86.19	86.26	237,961	-0.36(-0.42%)
Aug 09, 2016	86.44	86.65	86.23	86.63	591,118	+0.25(+0.29%)
Aug 08, 2016	86.70	86.73	86.14	86.38	200,038	-0.33(-0.38%)
Aug 05, 2016	87.23	87.23	86.56	86.70	112,474	-0.41(-0.48%)
Aug 04, 2016	87.25	87.35	86.59	87.12	190,322	-0.13(-0.15%)
Aug 03, 2016	87.06	87.30	86.78	87.25	115,189	+0.11(+0.13%)
Aug 02, 2016	88.27	88.36	86.76	87.14	215,215	-1.38(-1.55%)
Aug 01, 2016	89.17	89.36	88.40	88.51	200,440	-0.62(-0.69%)
Jul 29, 2016	88.25	89.42	88.25	89.13	168,383	+0.98(+1.11%)
Jul 28, 2016	88.77	88.77	87.97	88.15	81,700	-0.71(-0.80%)
Jul 27, 2016	88.92	89.02	88.45	88.87	86,026	+0.07(+0.08%)
Jul 26, 2016	89.31	89.36	88.52	88.80	202,542	-0.60(-0.67%)
Jul 25, 2016	89.47	89.47	89.13	89.39	182,991	+0.08(+0.09%)
Jul 22, 2016	87.84	89.69	87.84	89.32	126,173	+1.54(+1.76%)
Jul 21, 2016	88.42	88.65	87.57	87.77	140,690	-0.78(-0.88%)
Jul 20, 2016	88.63	88.65	88.23	88.55	187,732	-0.08(-0.09%)
Jul 19, 2016	89.12	89.18	88.58	88.63	137,542	-0.58(-0.65%)
Jul 18, 2016	89.48	89.57	88.99	89.21	457,114	-0.44(-0.49%)
Jul 15, 2016	89.69	89.96	89.27	89.65	237,294	+0.18(+0.20%)
Jul 14, 2016	89.56	89.85	89.37	89.47	115,001	-0.04(-0.05%)
Jul 13, 2016	89.13	90.01	88.80	89.52	1,428,813	+0.62(+0.69%)
Jul 12, 2016	88.60	89.37	88.60	88.90	334,817	+0.32(+0.36%)
Jul 11, 2016	88.41	88.63	87.94	88.58	138,240	+0.34(+0.39%)
Jul 08, 2016	86.98	88.27	86.70	88.24	132,832	+1.54(+1.78%)
Jul 07, 2016	87.04	87.23	86.31	86.70	283,332	-0.56(-0.65%)
Jul 06, 2016	86.78	87.29	85.99	87.26	396,745	+0.40(+0.46%)
Jul 05, 2016	87.24	87.45	86.86	86.86	222,059	-0.29(-0.33%)
Jul 01, 2016	87.00	87.15	87.15	87.15	179,696	+0.36(+0.42%)
Jun 30, 2016	85.60	86.79	85.21	86.79	122,462	+1.52(+1.78%)
Jun 29, 2016	84.19	85.39	84.19	85.28	150,653	+1.65(+1.97%)
Jun 28, 2016	83.16	83.69	82.99	83.63	204,122	+1.06(+1.29%)
Jun 27, 2016	82.96	83.00	82.03	82.56	163,111	-0.91(-1.09%)
Jun 24, 2016	82.95	84.46	82.95	83.48	506,638	-1.80(-2.11%)
Jun 23, 2016	84.35	85.29	84.29	85.28	139,656	+1.58(+1.89%)
Jun 22, 2016	83.96	84.36	83.70	83.70	260,881	-0.28(-0.34%)
Jun 21, 2016	83.49	84.23	83.19	83.98	49,060	+0.64(+0.77%)
Jun 20, 2016	83.34	83.56	83.10	83.34	79,129	+0.68(+0.83%)
Jun 17, 2016	82.32	82.66	81.94	82.66	67,889	+0.20(+0.24%)
Jun 16, 2016	81.47	82.46	81.21	82.46	179,989	+0.83(+1.02%)
Jun 15, 2016	81.80	82.05	81.57	81.62	118,201	+0.11(+0.13%)
Jun 14, 2016	80.92	81.68	80.80	81.52	85,556	+0.55(+0.68%)
Jun 13, 2016	81.00	81.47	80.93	80.97	66,477	-0.33(-0.41%)
Jun 10, 2016	81.12	81.78	80.85	81.30	103,484	-0.26(-0.32%)
Jun 09, 2016	81.51	81.71	81.03	81.56	72,392	-0.10(-0.12%)
Jun 08, 2016	81.55	81.76	81.33	81.66	70,924	+0.10(+0.12%)
Jun 07, 2016	80.59	81.73	80.23	81.56	226,448	+1.16(+1.44%)
Jun 06, 2016	80.39	80.76	80.29	80.41	208,407	+0.18(+0.22%)
Jun 03, 2016	80.55	80.66	79.77	80.23	252,959	-0.58(-0.72%)
Jun 02, 2016	80.12	80.81	79.85	80.81	173,273	+0.67(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.