Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
309.53
+0.48 (0.16%)
At close: Nov 3, 2025, 4:00 PM EST
309.53
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:15 PM EST

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025310.34310.52309.49309.52-0.15%16,798
Oct 31, 2025310.50310.50308.00309.05309.050.35%60,385
Oct 30, 2025309.51310.68307.88307.96307.96-1.00%52,780
Oct 29, 2025312.28312.41309.72311.07311.07-0.14%73,749
Oct 28, 2025312.44312.44310.79311.51311.510.18%46,592
Oct 27, 2025310.57311.03309.81310.96310.961.18%108,549
Oct 24, 2025307.10308.05307.01307.34307.340.76%44,425
Oct 23, 2025302.98305.48302.98305.01305.010.69%59,045
Oct 22, 2025305.28305.28301.11302.92302.92-0.70%37,033
Oct 21, 2025304.80305.65304.44305.06305.060.12%53,452
Oct 20, 2025302.91305.17302.40304.71304.711.05%110,670
Oct 17, 2025299.45301.73298.89301.54301.540.57%66,213
Oct 16, 2025302.74303.61298.53299.84299.84-0.72%66,921
Oct 15, 2025303.13304.46300.38302.01302.010.38%46,834
Oct 14, 2025298.12302.36296.63300.86300.86-0.09%40,712
Oct 13, 2025300.58301.74299.68301.14301.141.55%49,995
Oct 10, 2025305.34306.01296.38296.54296.54-2.62%54,599
Oct 9, 2025306.10306.10303.92304.52304.52-0.36%57,210
Oct 8, 2025304.08305.67304.08305.62305.620.65%35,269
Oct 7, 2025305.64305.64303.03303.65303.65-0.56%56,343
Oct 6, 2025305.19305.50304.10305.36305.360.44%43,250
Oct 3, 2025304.70305.51303.61304.02304.020.05%68,803
Oct 2, 2025304.43304.43302.81303.87303.870.07%55,744
Oct 1, 2025301.59303.90301.52303.65303.650.43%55,871
Sep 30, 2025301.03302.61300.46302.35302.350.26%39,973
Sep 29, 2025302.18302.20300.83301.58301.580.27%119,568
Sep 26, 2025300.10301.03299.04300.77300.770.53%96,763
Sep 25, 2025298.92299.42297.48299.17299.17-0.43%96,765
Sep 24, 2025302.11302.11300.02300.46300.46-0.61%57,161
Sep 23, 2025304.19304.28301.94302.30301.45-0.55%76,058
Sep 22, 2025302.21304.20302.21303.97303.120.41%179,019
Sep 19, 2025302.88303.08301.28302.74301.890.43%47,167
Sep 18, 2025301.21302.43300.49301.44300.590.61%54,394
Sep 17, 2025299.65300.78297.70299.62298.78-0.17%32,162
Sep 16, 2025300.96300.96299.60300.12299.28-0.09%27,052
Sep 15, 2025300.00300.62299.88300.38299.540.42%106,503
Sep 12, 2025299.44299.80298.76299.12298.28-0.11%37,646
Sep 11, 2025297.73299.47297.41299.44298.600.88%29,437
Sep 10, 2025297.61297.91296.06296.82295.990.25%36,820
Sep 9, 2025295.61296.07294.69296.07295.240.17%56,951
Sep 8, 2025295.31295.74294.73295.58294.750.43%46,421
Sep 5, 2025296.60296.77292.85294.31293.49-0.30%49,536
Sep 4, 2025292.86295.21292.62295.19294.360.94%42,822
Sep 3, 2025292.49292.90291.26292.43291.610.38%103,775
Sep 2, 2025290.31291.32288.80291.32290.50-0.68%89,133
Aug 29, 2025294.62294.62292.62293.31292.49-0.64%57,613
Aug 28, 2025294.52295.31293.64295.21294.380.34%41,063
Aug 27, 2025293.03294.34293.01294.21293.390.31%45,690
Aug 26, 2025292.05293.38291.72293.30292.480.44%232,068
Aug 25, 2025292.73293.22291.98292.01291.19-0.46%45,374