Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
279.48
+1.05 (0.38%)
At close: Jun 27, 2025, 4:00 PM
279.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025278.91280.17277.96279.48279.480.38%42,037
Jun 26, 2025276.95278.43276.51278.43278.430.93%166,082
Jun 25, 2025276.51276.51275.37275.87275.87-0.05%57,433
Jun 24, 2025275.09276.32274.44276.01276.011.18%57,414
Jun 23, 2025270.43272.95269.08272.78272.780.94%64,110
Jun 20, 2025272.28272.40269.60270.25270.25-0.49%51,260
Jun 18, 2025271.94273.31271.35271.58270.800.10%77,567
Jun 17, 2025272.49273.44271.26271.32270.54-0.93%55,903
Jun 16, 2025272.73274.63272.73273.86273.070.98%50,478
Jun 13, 2025271.57273.41270.70271.20270.42-1.05%74,369
Jun 12, 2025272.92274.35272.63274.09273.300.31%52,128
Jun 11, 2025275.00275.17272.68273.25272.46-0.35%142,568
Jun 10, 2025273.37274.34272.71274.20273.410.44%86,500
Jun 9, 2025272.97273.48272.25272.99272.200.15%67,620
Jun 6, 2025272.28273.27271.77272.59271.801.02%42,316
Jun 5, 2025271.92272.44268.92269.85269.07-0.45%90,773
Jun 4, 2025271.53271.92271.03271.07270.29-0.07%43,234
Jun 3, 2025269.27271.37268.96271.26270.480.61%64,992
Jun 2, 2025267.40269.62265.89269.62268.840.60%121,101
May 30, 2025267.47268.62265.20268.02267.25-0.16%94,276
May 29, 2025269.96269.96266.63268.45267.680.45%63,088
May 28, 2025269.09269.49266.98267.25266.48-0.56%50,935
May 27, 2025266.56268.86265.78268.75267.972.03%105,560
May 23, 2025261.54264.39261.54263.41262.65-0.60%92,588
May 22, 2025265.00266.62264.52265.01264.250.08%156,277
May 21, 2025268.06269.32264.80264.80264.04-1.78%106,250
May 20, 2025269.91270.23268.32269.61268.83-0.40%64,044
May 19, 2025267.28270.76267.28270.69269.910.10%180,258
May 16, 2025268.91270.41268.13270.41269.630.64%96,210
May 15, 2025266.81268.68266.17268.68267.900.49%247,189
May 14, 2025267.83267.90266.48267.38266.610.10%175,036
May 13, 2025265.26268.05265.26267.11266.340.70%136,343
May 12, 2025264.95265.26262.83265.26264.493.31%110,449
May 9, 2025258.09258.27256.20256.76256.02-0.17%117,937
May 8, 2025257.14259.15255.66257.21256.470.84%131,326
May 7, 2025254.79255.99253.01255.08254.340.42%65,638
May 6, 2025253.50255.59253.09254.01253.28-0.91%115,816
May 5, 2025255.27257.60255.27256.35255.61-0.48%120,706
May 2, 2025256.44258.25255.65257.58256.841.55%117,227
May 1, 2025254.89256.11253.52253.66252.930.60%85,614
Apr 30, 2025248.64252.36246.60252.14251.410.12%65,140
Apr 29, 2025249.68252.30249.46251.84251.110.59%85,057
Apr 28, 2025250.71251.24247.73250.36249.640.12%165,863
Apr 25, 2025248.44250.22247.57250.06249.340.79%91,947
Apr 24, 2025243.55248.54243.46248.09247.371.97%115,605
Apr 23, 2025245.76247.83242.51243.30242.601.71%257,151
Apr 22, 2025235.95240.22235.84239.22238.532.51%403,740
Apr 21, 2025236.75236.88230.84233.36232.69-2.28%189,253
Apr 17, 2025239.27240.98238.21238.80238.11-0.02%356,472
Apr 16, 2025241.29242.58236.11238.85238.16-2.01%138,005