Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VOX )

N/A UNCHANGED
Last Price Updated: 3:43 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 0 +0.00(+0.00%)
May 08, 2023 3.990 4.000 3.970 3.970 1,000 +0.02(+0.51%)
May 05, 2023 4.000 4.000 3.950 3.950 1,400 +0.00(+0.00%)
May 04, 2023 3.900 3.950 3.900 3.950 4,493 +0.05(+1.28%)
May 03, 2023 3.900 3.900 3.890 3.900 5,623 +0.05(+1.30%)
May 02, 2023 4.000 4.000 3.850 3.850 5,351 -0.15(-3.75%)
May 01, 2023 4.030 4.030 3.980 4.000 1,272 +0.00(+0.00%)
Apr 28, 2023 4.010 4.010 4.000 4.000 3,182 -0.01(-0.25%)
Apr 27, 2023 4.010 4.010 4.010 4.010 1,928 -0.06(-1.47%)
Apr 26, 2023 4.060 4.100 4.050 4.070 15,500 -0.03(-0.73%)
Apr 25, 2023 4.100 4.100 4.040 4.100 11,200 +0.00(+0.00%)
Apr 24, 2023 3.900 4.100 3.900 4.100 88,770 +0.18(+4.59%)
Apr 21, 2023 3.860 3.920 3.775 3.920 10,360 +0.06(+1.55%)
Apr 20, 2023 3.860 3.860 3.860 3.860 110 +0.07(+1.85%)
Apr 19, 2023 4.010 4.030 3.790 3.790 1,874 -0.11(-2.82%)
Apr 18, 2023 3.870 3.970 3.840 3.900 6,900 -0.02(-0.51%)
Apr 17, 2023 4.000 4.000 3.920 3.920 1,151 +0.05(+1.29%)
Apr 14, 2023 3.820 3.900 3.800 3.870 4,543 -0.08(-2.03%)
Apr 13, 2023 4.060 4.060 3.950 3.950 400 -0.15(-3.66%)
Apr 12, 2023 4.010 4.100 4.010 4.100 1,600 +0.08(+1.99%)
Apr 11, 2023 4.030 4.100 4.020 4.020 8,900 -0.01(-0.25%)
Apr 10, 2023 4.120 4.120 4.030 4.030 12,647 -0.09(-2.18%)
Apr 06, 2023 4.120 0 -0.05(-1.20%)
Apr 05, 2023 4.150 4.200 4.080 4.170 12,100 +0.02(+0.48%)
Apr 04, 2023 3.760 4.180 3.760 4.150 9,400 +0.12(+2.98%)
Apr 03, 2023 4.240 4.250 4.030 4.030 4,980 -0.15(-3.59%)
Mar 31, 2023 4.180 4.250 4.180 4.180 2,900 -0.04(-0.95%)
Mar 30, 2023 4.070 4.220 4.070 4.220 35,243 +0.15(+3.69%)
Mar 29, 2023 3.800 4.070 3.800 4.070 21,373 +0.17(+4.36%)
Mar 28, 2023 3.970 3.970 3.820 3.900 8,900 -0.05(-1.27%)
Mar 27, 2023 3.850 3.950 3.790 3.950 13,966 +0.20(+5.33%)
Mar 24, 2023 3.610 3.790 3.610 3.750 6,961 +0.15(+4.17%)
Mar 23, 2023 3.500 3.680 3.500 3.600 7,901 +0.16(+4.65%)
Mar 22, 2023 3.600 3.700 3.440 3.440 2,600 -0.16(-4.44%)
Mar 21, 2023 3.600 3.600 3.480 3.600 4,400 +0.00(+0.00%)
Mar 20, 2023 3.540 3.650 3.510 3.600 4,404 +0.06(+1.69%)
Mar 17, 2023 3.400 3.540 3.400 3.540 1,802 +0.15(+4.42%)
Mar 16, 2023 3.400 3.470 3.390 3.390 12,222 +0.23(+7.28%)
Mar 15, 2023 3.300 3.300 3.130 3.160 7,002 -0.14(-4.24%)
Mar 14, 2023 3.250 3.300 3.250 3.300 1,600 +0.00(+0.00%)
Mar 13, 2023 3.140 3.300 3.140 3.300 3,110 +0.16(+5.10%)
Mar 10, 2023 3.200 3.200 3.140 3.140 2,794 -0.06(-1.88%)
Mar 09, 2023 3.270 3.270 3.200 3.200 1,900 -0.10(-3.03%)
Mar 08, 2023 3.300 3.300 3.150 3.300 5,331 +0.07(+2.17%)
Mar 07, 2023 3.250 3.300 3.180 3.230 4,600 -0.07(-2.12%)
Mar 06, 2023 3.170 3.300 3.170 3.300 16,292 +0.16(+5.10%)
Mar 03, 2023 3.200 3.200 3.140 3.140 5,600 -0.06(-1.88%)
Mar 02, 2023 3.200 3.200 3.200 3.200 6,275 +0.00(+0.00%)
Mar 01, 2023 3.190 3.250 3.190 3.200 1,422 +0.05(+1.59%)
Feb 28, 2023 3.200 3.200 3.140 3.150 2,500 -0.02(-0.63%)
Feb 27, 2023 3.150 3.200 3.150 3.170 2,100 -0.01(-0.31%)
Feb 24, 2023 3.150 3.190 3.120 3.180 3,300 +0.07(+2.25%)
Feb 23, 2023 3.100 3.150 3.100 3.110 980 -0.04(-1.27%)
Feb 22, 2023 3.130 3.150 3.050 3.150 16,362 +0.05(+1.61%)
Feb 21, 2023 3.200 3.250 3.100 3.100 26,300 -0.15(-4.62%)
Feb 17, 2023 3.250 0 -0.05(-1.52%)
Feb 16, 2023 3.310 3.310 3.260 3.300 13,474 -0.10(-2.94%)
Feb 15, 2023 3.450 3.450 3.360 3.400 5,300 +0.00(+0.00%)
Feb 14, 2023 3.240 3.400 3.240 3.400 4,262 +0.16(+4.94%)
Feb 13, 2023 3.210 3.240 3.180 3.240 4,920 +0.04(+1.25%)
Feb 10, 2023 3.200 3.200 3.180 3.200 1,926 +0.02(+0.63%)
Feb 09, 2023 3.230 3.230 3.180 3.180 4,900 -0.04(-1.24%)
Feb 08, 2023 3.230 3.230 3.200 3.220 4,868 -0.02(-0.62%)
Feb 07, 2023 3.240 3.240 3.230 3.240 2,200 +0.00(+0.00%)
Feb 06, 2023 3.130 3.240 3.130 3.240 3,298 +0.00(+0.00%)
Feb 03, 2023 3.300 3.300 3.240 3.240 6,364 -0.06(-1.82%)
Feb 02, 2023 3.420 3.430 3.300 3.300 15,800 -0.05(-1.49%)
Feb 01, 2023 3.200 3.350 3.200 3.350 9,903 +0.20(+6.35%)
Jan 31, 2023 3.300 3.300 3.130 3.150 18,100 -0.10(-3.08%)
Jan 30, 2023 3.320 3.350 3.250 3.250 2,870 -0.05(-1.52%)
Jan 27, 2023 3.300 3.430 3.300 3.300 8,123 +0.00(+0.00%)
Jan 26, 2023 3.090 3.300 3.090 3.300 10,267 +0.21(+6.80%)
Jan 25, 2023 3.100 3.100 3.050 3.090 7,054 +0.02(+0.65%)
Jan 24, 2023 3.010 3.070 3.000 3.070 7,609 +0.06(+1.99%)
Jan 23, 2023 3.010 3.010 3.010 3.010 305 +0.01(+0.33%)
Jan 20, 2023 3.000 3.020 3.000 3.000 3,415 +0.00(+0.00%)
Jan 19, 2023 3.000 3.010 2.950 3.000 12,846 -0.03(-0.99%)
Jan 18, 2023 3.060 3.060 2.920 3.030 9,550 +0.03(+1.00%)
Jan 17, 2023 3.120 3.120 3.000 3.000 9,200 -0.10(-3.23%)
Jan 16, 2023 3.080 3.120 3.080 3.100 1,942 +0.00(+0.00%)
Jan 13, 2023 3.190 3.190 3.100 3.100 13,559 -0.05(-1.59%)
Jan 12, 2023 3.190 3.200 3.150 3.150 7,070 -0.02(-0.63%)
Jan 11, 2023 3.180 3.180 3.160 3.170 2,200 +0.00(+0.00%)
Jan 10, 2023 3.180 3.180 3.170 3.170 500 +0.00(+0.00%)
Jan 09, 2023 3.200 3.200 3.150 3.170 4,702 +0.02(+0.63%)
Jan 06, 2023 3.200 3.200 3.150 3.150 5,956 -0.06(-1.87%)
Jan 05, 2023 3.210 3.220 3.210 3.210 2,101 +0.00(+0.00%)
Jan 04, 2023 3.290 3.290 3.200 3.210 3,100 -0.03(-0.93%)
Jan 03, 2023 3.240 3.250 3.150 3.240 8,110 +0.10(+3.18%)
Dec 30, 2022 3.140 0 +0.11(+3.63%)
Dec 29, 2022 3.090 3.090 3.020 3.030 3,456 +0.03(+1.00%)
Dec 28, 2022 3.090 3.090 3.000 3.000 4,700 -0.07(-2.28%)
Dec 23, 2022 3.070 0 +0.00(+0.00%)
Dec 22, 2022 3.100 3.100 3.070 3.070 2,210 -0.08(-2.54%)
Dec 21, 2022 3.150 3.150 3.150 3.150 300 +0.04(+1.29%)
Dec 20, 2022 3.090 3.150 3.050 3.110 2,200 -0.04(-1.27%)
Dec 19, 2022 3.120 3.150 3.090 3.150 7,412 +0.01(+0.32%)
Dec 16, 2022 3.140 3.140 3.120 3.140 7,249 +0.00(+0.00%)
Dec 15, 2022 3.150 3.150 3.130 3.140 2,341 -0.01(-0.32%)
Dec 14, 2022 3.120 3.150 3.120 3.150 1,500 +0.01(+0.32%)
Dec 13, 2022 3.250 3.250 3.120 3.140 9,850 -0.03(-0.95%)
Dec 12, 2022 3.200 3.250 3.120 3.170 16,959 -0.16(-4.80%)
Dec 09, 2022 3.320 3.330 3.300 3.330 2,100 -0.02(-0.60%)
Dec 08, 2022 3.400 3.400 3.350 3.350 1,600 +0.00(+0.00%)
Dec 07, 2022 3.390 3.390 3.350 3.350 1,400 +0.15(+4.69%)
Dec 06, 2022 3.200 3.200 3.170 3.200 8,600 -0.05(-1.54%)
Dec 05, 2022 3.300 3.300 3.200 3.250 7,435 -0.15(-4.41%)
Dec 02, 2022 3.360 3.400 3.350 3.400 15,200 +0.05(+1.49%)
Dec 01, 2022 3.240 3.360 3.240 3.350 5,945 +0.05(+1.52%)
Nov 30, 2022 3.350 3.350 3.270 3.300 11,100 -0.05(-1.49%)
Nov 29, 2022 3.350 3.360 3.340 3.350 6,300 +0.00(+0.00%)
Nov 28, 2022 3.380 3.380 3.350 3.350 4,312 +0.02(+0.60%)
Nov 25, 2022 3.350 3.350 3.330 3.330 9,812 -0.02(-0.60%)
Nov 24, 2022 3.340 3.370 3.340 3.350 21,600 +0.00(+0.00%)
Nov 23, 2022 3.370 3.370 3.350 3.350 1,800 -0.02(-0.59%)
Nov 22, 2022 3.390 3.400 3.350 3.370 4,500 -0.01(-0.30%)
Nov 21, 2022 3.370 3.400 3.340 3.380 11,500 +0.01(+0.30%)
Nov 18, 2022 3.330 3.370 3.330 3.370 1,300 +0.07(+2.12%)
Nov 17, 2022 3.400 3.400 3.300 3.300 4,400 -0.10(-2.94%)
Nov 16, 2022 3.400 3.450 3.350 3.400 12,200 +0.00(+0.00%)
Nov 15, 2022 3.450 3.450 3.350 3.400 9,050 -0.02(-0.58%)
Nov 14, 2022 3.450 3.470 3.400 3.420 7,170 -0.08(-2.29%)
Nov 11, 2022 3.600 3.650 3.500 3.500 69,731 -0.10(-2.78%)
Nov 10, 2022 3.500 3.600 3.450 3.600 11,275 +0.10(+2.86%)
Nov 09, 2022 3.300 3.500 3.300 3.500 44,430 +0.26(+8.02%)
Nov 08, 2022 3.150 3.300 3.150 3.240 23,709 +0.04(+1.25%)
Nov 07, 2022 3.140 3.250 3.100 3.200 19,131 +0.06(+1.91%)
Nov 04, 2022 3.200 3.200 3.140 3.140 6,547 -0.02(-0.63%)
Nov 03, 2022 3.200 3.200 3.160 3.160 1,800 +0.00(+0.00%)
Nov 02, 2022 3.060 3.200 3.040 3.160 43,700 +0.13(+4.29%)
Nov 01, 2022 3.000 3.030 3.000 3.030 1,500 +0.06(+2.02%)
Oct 31, 2022 3.000 3.000 2.970 2.970 5,600 +0.00(+0.00%)
Oct 28, 2022 2.970 2.970 2.960 2.970 11,900 +0.02(+0.68%)
Oct 27, 2022 2.950 2.950 2.950 2.950 800 +0.02(+0.68%)
Oct 26, 2022 2.950 2.950 2.870 2.930 2,923 -0.07(-2.33%)
Oct 25, 2022 3.000 3.000 3.000 3.000 1,570 +0.15(+5.26%)
Oct 24, 2022 2.850 70 +0.01(+0.35%)
Oct 21, 2022 2.860 2.890 2.840 2.840 5,855 -0.01(-0.35%)
Oct 20, 2022 2.900 2.900 2.800 2.850 5,166 -0.04(-1.38%)
Oct 19, 2022 2.850 2.890 2.850 2.890 900 +0.04(+1.40%)
Oct 18, 2022 2.960 2.960 2.850 2.850 2,500 -0.05(-1.72%)
Oct 17, 2022 2.870 2.900 2.870 2.900 19,900 +0.03(+1.05%)
Oct 14, 2022 2.880 2.880 2.870 2.870 2,120 +0.02(+0.70%)
Oct 13, 2022 2.950 2.950 2.850 2.850 4,256 -0.06(-2.06%)
Oct 12, 2022 3.000 3.000 2.850 2.910 16,823 -0.15(-4.90%)
Oct 11, 2022 3.780 4.140 2.970 3.060 90,695 +0.08(+2.68%)
Oct 07, 2022 2.980 0 -0.05(-1.65%)
Oct 06, 2022 2.970 3.030 2.970 3.030 2,315 +0.07(+2.36%)
Oct 05, 2022 2.960 3.030 2.960 2.960 2,520 -0.03(-1.00%)
Oct 04, 2022 2.980 3.010 2.950 2.990 6,647 +0.06(+2.05%)
Oct 03, 2022 2.950 2.950 2.900 2.930 3,773 +0.00(+0.00%)
Sep 30, 2022 2.940 2.960 2.930 2.930 2,265 +0.00(+0.00%)
Sep 29, 2022 3.050 3.060 2.920 2.930 12,725 -0.09(-2.98%)
Sep 27, 2022 3.020 90 +0.07(+2.37%)
Sep 26, 2022 3.100 3.100 2.930 2.950 52,749 -0.15(-4.84%)
Sep 23, 2022 3.140 3.140 3.090 3.100 11,300 -0.06(-1.90%)
Sep 22, 2022 3.160 3.160 3.160 3.160 300 +0.01(+0.32%)
Sep 21, 2022 3.100 3.200 3.100 3.150 5,100 +0.05(+1.61%)
Sep 20, 2022 3.000 3.190 2.990 3.100 13,800 +0.12(+4.03%)
Sep 19, 2022 3.030 3.030 2.980 2.980 12,902 -0.03(-1.00%)
Sep 16, 2022 3.030 3.150 3.010 3.010 19,002 -0.02(-0.66%)
Sep 15, 2022 3.040 3.040 3.010 3.030 12,200 +0.01(+0.33%)
Sep 14, 2022 3.020 3.020 3.020 3.020 1,556 +0.03(+1.00%)
Sep 13, 2022 2.990 2.990 2.990 2.990 700 -0.01(-0.33%)
Sep 12, 2022 3.000 3.000 3.000 3.000 6,029 +0.01(+0.33%)
Sep 09, 2022 2.970 2.990 2.970 2.990 7,400 +0.04(+1.36%)
Sep 08, 2022 2.950 2.950 2.950 2.950 500 +0.00(+0.00%)
Sep 07, 2022 2.960 2.960 2.950 2.950 650 +0.00(+0.00%)
Sep 06, 2022 2.980 3.010 2.950 2.950 4,854 -0.03(-1.01%)
Sep 02, 2022 2.980 0 -0.01(-0.33%)
Sep 01, 2022 3.020 3.020 2.990 2.990 2,815 -0.01(-0.33%)
Aug 31, 2022 3.000 3.000 3.000 3.000 200 -0.03(-0.99%)
Aug 29, 2022 3.030 1 +0.09(+3.06%)
Aug 26, 2022 2.940 2.940 2.940 2.940 300 +0.00(+0.00%)
Aug 25, 2022 3.010 3.040 2.940 2.940 9,372 -0.07(-2.33%)
Aug 24, 2022 3.030 3.030 3.000 3.010 4,700 +0.00(+0.00%)
Aug 23, 2022 3.030 3.030 3.000 3.010 2,100 -0.02(-0.66%)
Aug 22, 2022 3.040 3.040 3.020 3.030 1,800 -0.02(-0.66%)
Aug 19, 2022 3.000 3.070 3.000 3.050 10,128 +0.09(+3.04%)
Aug 18, 2022 2.960 2.990 2.950 2.960 6,700 +0.09(+3.14%)
Aug 17, 2022 2.920 2.920 2.870 2.870 8,087 -0.08(-2.71%)
Aug 16, 2022 2.880 2.950 2.850 2.950 17,805 +0.07(+2.43%)
Aug 15, 2022 2.890 2.900 2.880 2.880 5,800 +0.03(+1.05%)
Aug 12, 2022 2.860 2.900 2.850 2.850 5,718 -0.01(-0.35%)
Aug 11, 2022 2.850 2.870 2.850 2.860 3,056 +0.01(+0.35%)
Aug 10, 2022 2.800 2.850 2.790 2.850 24,610 -0.05(-1.72%)
Aug 09, 2022 2.850 2.900 2.840 2.900 15,863 +0.09(+3.20%)
Aug 08, 2022 2.820 2.820 2.810 2.810 4,100 +0.01(+0.36%)
Aug 05, 2022 2.810 2.810 2.790 2.800 15,210 -0.01(-0.36%)
Aug 04, 2022 2.800 2.840 2.790 2.810 10,377 +0.00(+0.00%)
Aug 03, 2022 2.820 2.820 2.810 2.810 4,301 -0.01(-0.35%)
Aug 02, 2022 2.890 2.900 2.820 2.820 9,042 -0.08(-2.76%)
Jul 29, 2022 2.900 0 +0.05(+1.75%)
Jul 28, 2022 2.850 2.860 2.850 2.850 5,218 +0.01(+0.35%)
Jul 27, 2022 2.880 2.880 2.840 2.840 8,751 -0.02(-0.70%)
Jul 26, 2022 2.850 2.860 2.850 2.860 2,570 +0.01(+0.35%)
Jul 25, 2022 2.850 2.890 2.850 2.850 6,750 +0.05(+1.79%)
Jul 22, 2022 2.720 2.800 2.710 2.800 5,954 +0.08(+2.94%)
Jul 21, 2022 2.770 2.770 2.650 2.720 11,200 -0.05(-1.81%)
Jul 20, 2022 2.850 2.850 2.750 2.770 11,480 -0.07(-2.46%)
Jul 19, 2022 2.830 2.850 2.810 2.840 33,155 +0.01(+0.35%)
Jul 18, 2022 2.810 2.840 2.810 2.830 8,395 +0.02(+0.71%)
Jul 15, 2022 2.820 2.830 2.790 2.810 20,750 -0.01(-0.35%)
Jul 14, 2022 2.900 2.900 2.800 2.820 6,850 -0.03(-1.05%)
Jul 13, 2022 2.910 2.910 2.850 2.850 3,800 -0.05(-1.72%)
Jul 12, 2022 2.910 2.910 2.900 2.900 6,300 +0.05(+1.75%)
Jul 11, 2022 2.850 2.900 2.850 2.850 3,820 +0.01(+0.35%)
Jul 08, 2022 2.900 2.900 2.840 2.840 5,650 -0.01(-0.35%)
Jul 07, 2022 2.880 3.000 2.850 2.850 8,220 +0.00(+0.00%)
Jul 06, 2022 2.820 2.880 2.810 2.850 6,100 +0.02(+0.71%)
Jul 05, 2022 2.850 2.880 2.820 2.830 19,845 -0.02(-0.70%)
Jul 04, 2022 2.850 2.850 2.850 2.850 4,055 +0.04(+1.42%)
Jun 30, 2022 2.810 0 -0.03(-1.06%)
Jun 29, 2022 2.860 2.870 2.820 2.840 23,050 -0.01(-0.35%)
Jun 28, 2022 2.900 2.900 2.850 2.850 1,500 -0.05(-1.72%)
Jun 27, 2022 2.960 3.000 2.900 2.900 12,239 -0.05(-1.69%)
Jun 24, 2022 2.900 2.950 2.850 2.950 3,905 +0.10(+3.51%)
Jun 23, 2022 2.950 2.950 2.850 2.850 11,350 -0.10(-3.39%)
Jun 22, 2022 3.000 3.000 2.950 2.950 7,800 -0.05(-1.67%)
Jun 21, 2022 3.000 3.050 3.000 3.000 13,193 -0.03(-0.99%)
Jun 17, 2022 3.030 0 -0.02(-0.66%)
Jun 16, 2022 3.050 3.060 3.030 3.050 7,800 -0.05(-1.61%)
Jun 15, 2022 3.100 3.170 3.070 3.100 14,300 +0.00(+0.00%)
Jun 14, 2022 3.140 3.140 3.100 3.100 4,100 -0.04(-1.27%)
Jun 13, 2022 3.210 3.210 3.140 3.140 8,895 -0.11(-3.38%)
Jun 10, 2022 3.170 3.250 3.170 3.250 4,750 +0.07(+2.20%)
Jun 09, 2022 3.160 3.180 3.150 3.180 4,250 +0.06(+1.92%)
Jun 08, 2022 3.290 3.290 3.120 3.120 24,199 -0.13(-4.00%)
Jun 07, 2022 3.250 3.320 3.230 3.250 13,540 +0.00(+0.00%)
Jun 06, 2022 3.230 3.300 3.230 3.250 28,298 +0.06(+1.88%)
Jun 03, 2022 3.150 3.190 3.150 3.190 1,600 +0.09(+2.90%)
Jun 02, 2022 3.150 3.150 3.100 3.100 24,600 -0.05(-1.59%)
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.