Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
274.70
-0.08 (-0.03%)
Feb 5, 2025, 11:35 AM EST - Market open

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025272.79274.94272.79274.78274.780.70%76,955
Feb 3, 2025270.09274.00269.81272.88272.88-0.83%112,215
Jan 31, 2025277.79278.51274.50275.17275.17-0.29%67,557
Jan 30, 2025275.33277.00274.46275.96275.960.40%71,394
Jan 29, 2025275.73275.73273.53274.87274.87-0.35%57,173
Jan 28, 2025274.38276.19272.60275.84275.840.95%46,833
Jan 27, 2025271.56273.56271.56273.25273.25-1.45%253,415
Jan 24, 2025278.41278.53276.79277.27277.27-0.19%43,341
Jan 23, 2025276.44277.92276.15277.79277.790.49%73,664
Jan 22, 2025276.74277.30276.28276.43276.430.47%40,318
Jan 21, 2025274.39275.17273.26275.14275.141.02%174,331
Jan 17, 2025272.51273.37271.96272.35272.350.97%67,927
Jan 16, 2025271.00271.00269.73269.74269.74-0.14%95,196
Jan 15, 2025269.58270.76268.93270.13270.131.76%79,077
Jan 14, 2025266.06266.53263.95265.46265.460.23%41,960
Jan 13, 2025262.02264.97262.02264.86264.860.17%112,729
Jan 10, 2025266.87266.87263.50264.40264.40-1.57%83,894
Jan 8, 2025267.76268.80266.50268.61268.610.29%97,023
Jan 7, 2025272.17272.17267.18267.82267.82-1.22%76,713
Jan 6, 2025271.81273.04270.58271.13271.130.71%101,276
Jan 3, 2025267.20269.61267.20269.22269.221.21%51,452
Jan 2, 2025267.89268.88264.36266.00266.00-0.27%77,804
Dec 31, 2024268.24268.66266.04266.72266.72-0.40%89,314
Dec 30, 2024267.11268.97265.79267.80267.80-1.09%74,157
Dec 27, 2024272.03272.03268.72270.74270.74-0.98%64,826
Dec 26, 2024272.83273.98272.50273.41273.41-0.03%99,513
Dec 24, 2024270.91273.53270.91273.48273.481.18%45,224
Dec 23, 2024269.16270.62267.83270.30270.300.24%92,411
Dec 20, 2024265.54271.97265.36269.65268.811.04%130,301
Dec 19, 2024269.40269.80266.68266.88266.05-0.02%140,044
Dec 18, 2024275.54276.24266.78266.94266.11-3.01%109,589
Dec 17, 2024275.46275.81274.83275.22274.36-0.46%84,167
Dec 16, 2024276.02277.24276.02276.49275.630.32%105,127
Dec 13, 2024276.81276.81274.90275.61274.75-0.01%68,277
Dec 12, 2024276.82276.95275.64275.64274.77-0.63%53,848
Dec 11, 2024276.50277.54276.33277.39276.520.85%85,930
Dec 10, 2024276.37276.37274.58275.04274.18-0.40%59,047
Dec 9, 2024277.99277.99275.70276.14275.28-0.58%104,895
Dec 6, 2024277.68278.17277.35277.76276.890.19%92,111
Dec 5, 2024277.88277.92276.97277.22276.35-0.17%63,622
Dec 4, 2024276.54277.74276.54277.70276.830.71%75,836
Dec 3, 2024275.52275.85274.99275.75274.890.07%166,796
Dec 2, 2024275.09275.85275.05275.56274.700.15%78,947
Nov 29, 2024274.06275.55274.05275.14274.280.58%69,960
Nov 27, 2024274.69274.69272.98273.55272.70-0.35%65,370
Nov 26, 2024273.87274.73273.34274.52273.660.45%32,003
Nov 25, 2024273.88274.59272.74273.29272.440.46%55,151
Nov 22, 2024270.98272.33270.98272.04271.190.49%37,887
Nov 21, 2024270.26271.53268.27270.72269.870.58%52,079
Nov 20, 2024268.80269.17266.56269.15268.310.06%47,643
Nov 19, 2024266.08269.22266.08269.00268.160.41%47,399
Nov 18, 2024267.32268.45266.63267.91267.070.38%312,430
Nov 15, 2024268.72268.72265.98266.90266.07-1.20%46,671
Nov 14, 2024272.18272.22269.92270.15269.31-0.66%56,714
Nov 13, 2024272.24273.09271.66271.95271.10-0.07%46,393
Nov 12, 2024272.99273.06270.91272.15271.30-0.32%40,564
Nov 11, 2024273.35273.43272.20273.01272.160.24%42,261
Nov 8, 2024271.36272.78271.29272.36271.510.59%43,487
Nov 7, 2024270.07271.46269.93270.77269.920.69%94,687
Nov 6, 2024267.54269.09266.30268.92268.082.63%86,657
Nov 5, 2024259.38262.03259.38262.03261.211.26%32,654
Nov 4, 2024259.32259.90258.00258.77257.96-0.23%63,798
Nov 1, 2024259.79261.15259.20259.37258.560.45%46,713
Oct 31, 2024261.58261.58258.20258.20257.39-1.82%60,149
Oct 30, 2024263.81264.82262.98262.98262.16-0.42%51,468
Oct 29, 2024262.93264.46262.69264.10263.270.25%34,909
Oct 28, 2024263.81264.24263.42263.44262.620.33%30,617
Oct 25, 2024263.92264.96262.39262.58261.76-0.07%23,508
Oct 24, 2024262.94262.96261.59262.76261.940.19%24,719
Oct 23, 2024263.58263.74260.58262.26261.44-0.85%32,788
Oct 22, 2024263.21264.81263.21264.51263.68-0.10%34,319
Oct 21, 2024264.96265.35263.50264.77263.94-0.12%42,988
Oct 18, 2024264.79265.67264.64265.10264.270.34%94,099
Oct 17, 2024265.76265.76264.20264.20263.370.05%31,295
Oct 16, 2024263.19264.43262.88264.06263.230.30%20,981
Oct 15, 2024265.10265.23262.63263.26262.44-0.71%24,322
Oct 14, 2024263.53265.37263.53265.13264.300.79%47,739
Oct 11, 2024261.16263.11261.15263.05262.230.67%28,426
Oct 10, 2024260.72261.74260.56261.30260.48-0.18%54,419
Oct 9, 2024259.92261.78259.83261.78260.960.72%35,468
Oct 8, 2024258.41259.92258.23259.92259.110.98%129,926
Oct 7, 2024258.95259.14257.06257.40256.60-0.87%37,899
Oct 4, 2024259.44259.88257.67259.67258.860.97%51,059
Oct 3, 2024257.08258.11256.43257.18256.38-0.24%69,491
Oct 2, 2024257.56258.31256.32257.80256.99-0.06%59,339
Oct 1, 2024260.03260.03256.77257.96257.15-0.81%121,237
Sep 30, 2024258.77260.28257.65260.07259.260.37%77,871
Sep 27, 2024260.19260.26258.77259.12258.31-0.09%33,733
Sep 26, 2024260.54260.54258.49259.35258.54-0.02%58,034
Sep 25, 2024259.91260.10258.79259.39257.76-0.23%35,397
Sep 24, 2024259.86260.00258.39260.00258.370.25%85,582
Sep 23, 2024258.69259.34258.52259.34257.710.29%55,217
Sep 20, 2024258.79258.89257.48258.60256.98-0.14%56,030
Sep 19, 2024258.84259.79258.01258.96257.331.62%55,798
Sep 18, 2024255.69257.36254.57254.83253.23-0.24%56,597
Sep 17, 2024256.29256.83254.34255.44253.840.22%61,683
Sep 16, 2024254.36255.21253.87254.87253.270.17%72,953
Sep 13, 2024253.67255.02253.29254.45252.850.50%31,805
Sep 12, 2024251.45253.19250.40253.19251.600.87%28,428
Sep 11, 2024248.40251.29244.51251.00249.421.01%34,183