Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
295.58
+1.27 (0.43%)
At close: Sep 8, 2025, 4:00 PM
295.36
-0.22 (-0.07%)
After-hours: Sep 8, 2025, 4:15 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025295.31295.74294.73295.58295.580.43%46,425
Sep 5, 2025296.60296.77292.85294.31294.31-0.30%49,536
Sep 4, 2025292.86295.21292.62295.19295.190.94%42,822
Sep 3, 2025292.49292.90291.26292.43292.430.38%103,775
Sep 2, 2025290.31291.32288.80291.32291.32-0.68%89,133
Aug 29, 2025294.62294.62292.62293.31293.31-0.64%57,613
Aug 28, 2025294.52295.31293.64295.21295.210.34%41,063
Aug 27, 2025293.03294.34293.01294.21294.210.31%45,690
Aug 26, 2025292.05293.38291.72293.30293.300.44%232,068
Aug 25, 2025292.73293.22291.98292.01292.01-0.46%45,374
Aug 22, 2025289.50293.82289.50293.37293.371.66%38,477
Aug 21, 2025288.71289.58288.00288.58288.58-0.39%93,927
Aug 20, 2025290.30290.30287.47289.72289.72-0.26%84,951
Aug 19, 2025292.21292.44290.00290.46290.46-0.63%38,798
Aug 18, 2025291.99292.44291.73292.30292.300.05%43,409
Aug 15, 2025293.28293.28291.84292.16292.16-0.30%81,932
Aug 14, 2025292.26293.03291.74293.03293.03-0.03%25,316
Aug 13, 2025292.88293.32292.03293.11293.110.41%59,282
Aug 12, 2025289.63291.93289.46291.92291.921.22%60,098
Aug 11, 2025289.57289.95288.14288.40288.40-0.31%202,216
Aug 8, 2025288.30289.44288.19289.29289.290.77%47,516
Aug 7, 2025289.34289.36285.85287.08287.08-0.12%70,618
Aug 6, 2025285.77287.76285.65287.44287.440.66%59,505
Aug 5, 2025287.03287.39285.07285.54285.54-0.45%44,422
Aug 4, 2025284.53286.83284.53286.83286.831.53%53,674
Aug 1, 2025284.13284.45281.49282.50282.50-1.69%52,178
Jul 31, 2025290.71290.76286.85287.37287.37-0.36%63,461
Jul 30, 2025289.15289.78287.10288.41288.41-0.16%31,527
Jul 29, 2025290.26290.26288.36288.87288.87-0.24%40,936
Jul 28, 2025290.04290.09289.00289.57289.57-56,430
Jul 25, 2025288.79289.86288.58289.57289.570.43%55,052
Jul 24, 2025288.62289.03288.23288.32288.320.08%39,334
Jul 23, 2025287.25288.32286.46288.10288.100.71%28,880
Jul 22, 2025285.89286.33284.74286.06286.060.11%41,980
Jul 21, 2025286.01287.11285.61285.74285.740.09%51,901
Jul 18, 2025286.42286.42284.94285.48285.48-0.04%33,159
Jul 17, 2025284.15285.74284.15285.58285.580.67%42,241
Jul 16, 2025283.30283.76280.96283.67283.670.32%46,274
Jul 15, 2025285.66285.66282.76282.76282.76-0.50%32,900
Jul 14, 2025283.21284.24282.83284.17284.170.26%30,241
Jul 11, 2025283.25283.91282.68283.44283.44-0.41%29,256
Jul 10, 2025284.08284.97283.37284.62284.620.30%27,201
Jul 9, 2025283.09284.01282.55283.77283.770.57%38,618
Jul 8, 2025282.88282.89281.91282.15282.15-0.07%47,705
Jul 7, 2025283.32283.69281.06282.35282.35-0.63%79,316
Jul 3, 2025282.93284.75282.93284.14284.140.75%104,202
Jul 2, 2025280.69282.09280.52282.03282.030.48%49,004
Jul 1, 2025280.02281.19280.02280.68280.68-0.06%118,296
Jun 30, 2025280.93281.40279.68280.86280.860.49%67,977
Jun 27, 2025278.91280.17277.96279.48279.480.38%42,037