Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
313.01
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025311.99313.18311.91313.01313.010.37%41,314
Dec 23, 2025310.21311.95310.21311.86311.860.47%92,275
Dec 22, 2025309.87310.94309.87310.39310.390.30%184,532
Dec 19, 2025307.54309.82307.54309.47308.600.86%117,729
Dec 18, 2025307.33308.66306.22306.82305.950.76%93,725
Dec 17, 2025308.52308.52304.44304.51303.65-1.08%106,917
Dec 16, 2025307.96308.77306.07307.83306.96-0.27%172,284
Dec 15, 2025310.66310.88308.11308.67307.80-0.16%93,320
Dec 12, 2025311.94312.52308.14309.16308.28-1.11%229,413
Dec 11, 2025310.59312.71309.75312.62311.740.36%60,449
Dec 10, 2025309.30312.42308.99311.51310.630.65%84,844
Dec 9, 2025309.59310.71309.45309.49308.62-0.12%91,403
Dec 8, 2025311.07311.07309.09309.88309.01-0.32%164,804
Dec 5, 2025310.86312.02310.58310.88310.000.15%91,484
Dec 4, 2025310.54310.54309.09310.40309.520.13%70,019
Dec 3, 2025308.35310.54308.35310.00309.130.36%70,227
Dec 2, 2025309.38309.89308.01308.89308.020.19%56,385
Dec 1, 2025307.89309.66307.71308.30307.43-0.48%65,631
Nov 28, 2025308.65309.83308.65309.80308.920.56%21,166
Nov 26, 2025306.87308.97306.84308.07307.200.70%102,471
Nov 25, 2025302.57306.37301.20305.93305.071.12%117,240
Nov 24, 2025300.02303.37299.64302.53301.681.39%61,362
Nov 21, 2025295.89300.78294.73298.38297.541.06%103,716
Nov 20, 2025304.77305.60295.05295.24294.41-1.58%88,293
Nov 19, 2025299.39301.90298.33299.99299.150.35%65,286
Nov 18, 2025299.62301.04297.21298.96298.12-0.74%68,668
Nov 17, 2025303.48304.94299.73301.18300.33-1.00%63,462
Nov 14, 2025301.08306.02300.40304.21303.35-0.04%70,365
Nov 13, 2025308.22308.30303.81304.32303.46-1.71%55,670
Nov 12, 2025310.09310.48308.64309.62308.750.08%36,483
Nov 11, 2025307.81309.69307.67309.38308.510.24%45,291
Nov 10, 2025306.98309.10306.04308.65307.781.51%74,119
Nov 7, 2025302.12304.15299.53304.05303.190.18%73,473
Nov 6, 2025306.09306.83303.00303.50302.64-1.08%64,823
Nov 5, 2025305.56308.40305.39306.82305.950.35%129,209
Nov 4, 2025305.87307.91305.48305.74304.88-1.22%100,137
Nov 3, 2025310.34310.52307.84309.53308.660.16%96,026
Oct 31, 2025310.50310.50308.00309.05308.180.35%60,385
Oct 30, 2025309.51310.68307.88307.96307.09-1.00%52,780
Oct 29, 2025312.28312.41309.72311.07310.19-0.14%73,749
Oct 28, 2025312.44312.44310.79311.51310.640.18%46,592
Oct 27, 2025310.57311.03309.81310.96310.081.18%108,549
Oct 24, 2025307.10308.05307.01307.34306.480.76%44,425
Oct 23, 2025302.98305.48302.98305.01304.150.69%59,045
Oct 22, 2025305.28305.28301.11302.92302.07-0.70%37,033
Oct 21, 2025304.80305.65304.44305.06304.200.12%53,452
Oct 20, 2025302.91305.17302.40304.71303.851.05%110,670
Oct 17, 2025299.45301.73298.89301.54300.690.57%66,213
Oct 16, 2025302.74303.61298.53299.84298.99-0.72%66,921
Oct 15, 2025303.13304.46300.38302.01301.160.38%46,834