Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
271.52
+2.37 (0.88%)
Nov 21, 2024, 3:12 PM EST - Market open

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024268.80269.17266.56269.15269.150.06%47,643
Nov 19, 2024266.08269.22266.08269.00269.000.41%47,399
Nov 18, 2024267.32268.45266.63267.91267.910.38%312,430
Nov 15, 2024268.72268.72265.98266.90266.90-1.20%46,671
Nov 14, 2024272.18272.22269.92270.15270.15-0.66%56,714
Nov 13, 2024272.24273.09271.66271.95271.95-0.07%46,393
Nov 12, 2024272.99273.06270.91272.15272.15-0.32%40,564
Nov 11, 2024273.35273.43272.20273.01273.010.24%42,261
Nov 8, 2024271.36272.78271.29272.36272.360.59%43,487
Nov 7, 2024270.07271.46269.93270.77270.770.69%94,687
Nov 6, 2024267.54269.09266.30268.92268.922.63%86,657
Nov 5, 2024259.38262.03259.38262.03262.031.26%32,654
Nov 4, 2024259.32259.90258.00258.77258.77-0.23%63,798
Nov 1, 2024259.79261.15259.20259.37259.370.45%46,713
Oct 31, 2024261.58261.58258.20258.20258.20-1.82%60,149
Oct 30, 2024263.81264.82262.98262.98262.98-0.42%51,468
Oct 29, 2024262.93264.46262.69264.10264.100.25%34,909
Oct 28, 2024263.81264.24263.42263.44263.440.33%30,617
Oct 25, 2024263.92264.96262.39262.58262.58-0.07%23,508
Oct 24, 2024262.94262.96261.59262.76262.760.19%24,719
Oct 23, 2024263.58263.74260.58262.26262.26-0.85%32,788
Oct 22, 2024263.21264.81263.21264.51264.51-0.10%34,319
Oct 21, 2024264.96265.35263.50264.77264.77-0.12%42,988
Oct 18, 2024264.79265.67264.64265.10265.100.34%94,099
Oct 17, 2024265.76265.76264.20264.20264.200.05%31,295
Oct 16, 2024263.19264.43262.88264.06264.060.30%20,981
Oct 15, 2024265.10265.23262.63263.26263.26-0.71%24,322
Oct 14, 2024263.53265.37263.53265.13265.130.79%47,739
Oct 11, 2024261.16263.11261.15263.05263.050.67%28,426
Oct 10, 2024260.72261.74260.56261.30261.30-0.18%54,419
Oct 9, 2024259.92261.78259.83261.78261.780.72%35,468
Oct 8, 2024258.41259.92258.23259.92259.920.98%129,926
Oct 7, 2024258.95259.14257.06257.40257.40-0.87%37,899
Oct 4, 2024259.44259.88257.67259.67259.670.97%51,059
Oct 3, 2024257.08258.11256.43257.18257.18-0.24%69,491
Oct 2, 2024257.56258.31256.32257.80257.80-0.06%59,339
Oct 1, 2024260.03260.03256.77257.96257.96-0.81%121,237
Sep 30, 2024258.77260.28257.65260.07260.070.37%77,871
Sep 27, 2024260.19260.26258.77259.12259.12-0.09%33,733
Sep 26, 2024260.54260.54258.49259.35259.35-0.02%58,034
Sep 25, 2024259.91260.10258.79259.39258.57-0.23%35,397
Sep 24, 2024259.86260.00258.39260.00259.180.25%85,582
Sep 23, 2024258.69259.34258.52259.34258.520.29%55,217
Sep 20, 2024258.79258.89257.48258.60257.78-0.14%56,030
Sep 19, 2024258.84259.79258.01258.96258.141.62%55,798
Sep 18, 2024255.69257.36254.57254.83254.02-0.24%56,597
Sep 17, 2024256.29256.83254.34255.44254.630.22%61,683
Sep 16, 2024254.36255.21253.87254.87254.060.17%72,953
Sep 13, 2024253.67255.02253.29254.45253.640.50%31,805
Sep 12, 2024251.45253.19250.40253.19252.390.87%28,428
Sep 11, 2024248.40251.29244.51251.00250.211.01%34,183
Sep 10, 2024248.39248.56246.10248.48247.690.41%31,219
Sep 9, 2024246.51248.08246.11247.46246.681.05%61,377
Sep 6, 2024249.25249.41244.44244.88244.10-1.68%38,239
Sep 5, 2024249.62250.54247.90249.06248.27-0.16%38,069
Sep 4, 2024249.22251.19249.07249.45248.66-0.34%50,464
Sep 3, 2024253.91253.92249.02250.30249.51-2.06%56,788
Aug 30, 2024253.97255.63252.52255.57254.760.99%48,645
Aug 29, 2024253.85255.39252.82253.06252.260.14%46,782
Aug 28, 2024254.39254.39251.58252.71251.91-0.71%38,118
Aug 27, 2024253.09254.66253.09254.52253.710.12%117,598
Aug 26, 2024255.39255.59253.71254.21253.41-0.19%30,172
Aug 23, 2024253.27255.03252.79254.69253.881.08%32,051
Aug 22, 2024254.88255.01251.44251.97251.17-0.80%48,183
Aug 21, 2024253.49254.33252.95254.01253.210.40%40,376
Aug 20, 2024253.41253.89252.29252.99252.19-0.24%91,550
Aug 19, 2024251.00253.59251.00253.59252.790.98%61,068
Aug 16, 2024249.58251.15249.58251.14250.340.26%30,787
Aug 15, 2024248.99250.50248.79250.50249.711.74%40,239
Aug 14, 2024246.09246.54244.95246.22245.440.35%78,856
Aug 13, 2024243.05245.46242.84245.36244.581.59%47,703
Aug 12, 2024242.36242.51240.48241.53240.770.10%44,255
Aug 9, 2024240.31242.06239.63241.29240.530.39%33,859
Aug 8, 2024237.44240.60236.46240.35239.592.44%49,844
Aug 7, 2024239.45240.60234.63234.63233.89-0.72%85,076
Aug 6, 2024235.47239.84234.62236.33235.581.00%59,669
Aug 5, 2024230.29236.97230.29234.00233.26-3.01%158,757
Aug 2, 2024242.08242.90239.27241.25240.49-1.87%271,577
Aug 1, 2024250.65251.55244.66245.85245.07-1.62%110,830
Jul 31, 2024249.33251.06248.47249.90249.111.58%110,082
Jul 30, 2024247.93248.22244.45246.01245.23-0.46%32,916
Jul 29, 2024248.04248.16246.60247.15246.370.06%44,286
Jul 26, 2024246.21248.03245.76247.01246.231.24%33,665
Jul 25, 2024245.05248.03243.78243.99243.22-0.49%108,798
Jul 24, 2024248.62248.67244.79245.18244.40-2.32%33,000
Jul 23, 2024251.47252.26250.81251.01250.220.01%35,938
Jul 22, 2024250.31251.41249.58250.99250.200.98%41,267
Jul 19, 2024249.78250.70248.23248.56247.77-0.67%52,586
Jul 18, 2024253.15253.47249.29250.23249.44-0.82%50,506
Jul 17, 2024253.23253.90252.29252.30251.50-1.40%57,595
Jul 16, 2024254.67255.91254.60255.87255.060.66%61,569
Jul 15, 2024254.47255.33253.39254.18253.380.34%53,677
Jul 12, 2024252.09254.78252.06253.33252.530.64%51,784
Jul 11, 2024253.91254.05251.34251.72250.92-0.61%66,995
Jul 10, 2024251.24253.45251.24253.27252.470.96%59,382
Jul 9, 2024251.22251.49250.80250.86250.070.03%49,753
Jul 8, 2024250.78251.22250.40250.78249.990.10%121,393
Jul 5, 2024249.21250.71249.12250.53249.740.56%53,141
Jul 3, 2024248.11249.40248.11249.14248.350.34%20,867
Jul 2, 2024246.02248.29246.02248.29247.500.68%70,671