Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	80.06	80.06	79.15	79.81	128,934	+0.16(+0.20%)
Mar 28, 2019	80.00	80.00	79.26	79.64	116,410	-0.36(-0.45%)
Mar 27, 2019	80.63	80.84	79.62	80.01	162,702	-0.55(-0.69%)
Mar 26, 2019	80.57	81.02	80.16	80.56	80,294	+0.37(+0.46%)
Mar 25, 2019	80.05	80.42	79.63	80.19	127,099	-0.11(-0.13%)
Mar 22, 2019	81.14	81.28	80.07	80.29	146,725	-1.11(-1.36%)
Mar 21, 2019	80.43	81.53	80.42	81.40	113,839	+0.79(+0.98%)
Mar 20, 2019	80.02	80.83	79.72	80.61	179,931	+0.61(+0.76%)
Mar 19, 2019	80.37	80.53	79.71	80.00	263,750	-0.01(-0.01%)
Mar 18, 2019	80.39	80.49	79.91	80.01	393,956	-0.53(-0.66%)
Mar 15, 2019	80.67	80.78	80.22	80.54	92,150	+0.00(+0.00%)
Mar 14, 2019	80.62	80.84	80.40	80.54	269,375	-0.29(-0.35%)
Mar 13, 2019	80.88	81.08	80.64	80.83	300,559	+0.23(+0.28%)
Mar 12, 2019	80.36	80.92	80.33	80.60	2,792,256	+0.49(+0.61%)
Mar 11, 2019	79.00	80.16	79.00	80.12	121,426	+1.36(+1.73%)
Mar 08, 2019	78.10	78.78	78.10	78.75	101,481	-0.15(-0.19%)
Mar 07, 2019	79.30	79.46	78.46	78.90	95,512	-0.59(-0.74%)
Mar 06, 2019	79.64	79.75	79.27	79.50	69,885	-0.06(-0.07%)
Mar 05, 2019	79.20	79.73	78.85	79.55	132,379	+0.43(+0.54%)
Mar 04, 2019	79.46	79.73	78.22	79.12	111,149	-0.06(-0.07%)
Mar 01, 2019	78.98	79.20	78.73	79.18	114,376	+0.78(+1.00%)
Feb 28, 2019	78.41	78.75	78.32	78.40	75,061	-0.12(-0.16%)
Feb 27, 2019	78.38	78.58	78.01	78.52	67,891	-0.04(-0.05%)
Feb 26, 2019	78.65	78.85	78.29	78.56	86,677	-0.20(-0.25%)
Feb 25, 2019	79.45	79.54	78.72	78.76	135,141	-0.25(-0.31%)
Feb 22, 2019	78.69	79.10	78.55	79.01	121,400	+0.64(+0.82%)
Feb 21, 2019	78.82	78.82	78.06	78.37	133,509	-0.72(-0.90%)
Feb 20, 2019	79.16	79.40	78.72	79.09	1,968,949	-0.05(-0.06%)
Feb 19, 2019	78.55	79.34	78.46	79.13	415,491	+0.24(+0.30%)
Feb 15, 2019	78.89	78.89	78.41	78.89	161,028	+0.60(+0.77%)
Feb 14, 2019	77.77	78.60	77.46	78.29	548,570	+0.13(+0.17%)
Feb 13, 2019	78.42	78.73	78.07	78.16	272,537	-0.10(-0.12%)
Feb 12, 2019	77.85	78.40	77.79	78.26	176,026	+0.99(+1.28%)
Feb 11, 2019	77.82	78.05	77.14	77.26	85,186	-0.37(-0.48%)
Feb 08, 2019	76.84	77.64	76.72	77.64	90,683	+0.31(+0.41%)
Feb 07, 2019	77.53	77.60	76.52	77.32	588,528	-0.71(-0.90%)
Feb 06, 2019	79.04	79.04	77.85	78.03	415,624	-1.14(-1.45%)
Feb 05, 2019	78.62	79.22	78.53	79.17	327,168	+0.49(+0.62%)
Feb 04, 2019	78.02	78.68	77.93	78.68	444,975	+0.67(+0.86%)
Feb 01, 2019	78.02	78.57	77.91	78.02	287,879	-0.10(-0.12%)
Jan 31, 2019	76.94	78.42	76.94	78.11	896,200	+2.62(+3.47%)
Jan 30, 2019	74.84	75.68	74.17	75.49	347,715	+0.97(+1.31%)
Jan 29, 2019	75.23	75.25	74.34	74.52	159,617	-0.81(-1.08%)
Jan 28, 2019	75.55	75.72	74.82	75.33	182,673	-0.77(-1.02%)
Jan 25, 2019	75.91	76.36	75.85	76.10	341,870	+0.68(+0.90%)
Jan 24, 2019	75.26	75.42	74.66	75.42	118,959	+0.15(+0.20%)
Jan 23, 2019	75.57	75.88	74.56	75.27	159,104	-0.01(-0.01%)
Jan 22, 2019	76.31	76.40	74.71	75.28	129,648	-1.41(-1.84%)
Jan 18, 2019	76.72	77.26	76.46	76.69	152,326	+0.48(+0.63%)
Jan 17, 2019	75.83	76.40	75.68	76.21	128,712	+0.23(+0.30%)
Jan 16, 2019	76.36	76.59	75.93	75.99	334,283	-0.32(-0.42%)
Jan 15, 2019	75.53	76.49	75.53	76.31	615,334	+1.11(+1.47%)
Jan 14, 2019	75.14	75.44	74.85	75.20	137,193	-0.37(-0.48%)
Jan 11, 2019	75.23	75.70	74.88	75.57	133,875	+0.04(+0.06%)
Jan 10, 2019	74.94	75.67	74.53	75.53	326,489	+0.22(+0.29%)
Jan 09, 2019	75.69	75.69	74.85	75.31	259,659	-0.18(-0.24%)
Jan 08, 2019	74.98	75.52	74.40	75.49	290,480	+1.26(+1.70%)
Jan 07, 2019	73.71	74.57	73.54	74.23	154,256	+0.69(+0.93%)
Jan 04, 2019	71.72	73.64	71.71	73.54	195,728	+2.93(+4.15%)
Jan 03, 2019	71.17	71.81	70.54	70.61	191,673	-0.96(-1.35%)

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.