Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
299.97
-1.78 (-0.59%)
At close: Mar 13, 2026, 4:00 PM EDT
299.83
-0.14 (-0.05%)
After-hours: Mar 13, 2026, 5:05 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026302.86304.43299.68299.97299.97-0.59%66,025
Mar 12, 2026304.46304.46301.66301.75301.75-1.56%106,237
Mar 11, 2026307.08307.97305.22306.53306.53-0.12%43,595
Mar 10, 2026307.65309.82305.99306.89306.89-0.24%86,964
Mar 9, 2026301.83308.30300.26307.64307.640.88%107,618
Mar 6, 2026305.23306.48303.91304.96304.96-1.24%76,032
Mar 5, 2026309.24310.98306.53308.80308.80-0.70%155,501
Mar 4, 2026309.95311.65308.48310.97310.970.75%45,353
Mar 3, 2026306.43309.77303.68308.65308.65-0.97%180,907
Mar 2, 2026307.71312.61307.71311.68311.680.06%119,682
Feb 27, 2026309.99311.63309.55311.48311.48-0.45%62,854
Feb 26, 2026314.05314.13310.61312.89312.89-0.40%55,191
Feb 25, 2026313.09314.42312.90314.14314.140.80%193,156
Feb 24, 2026308.84312.10308.45311.65311.650.77%40,852
Feb 23, 2026311.69312.75308.40309.28309.28-1.11%69,823
Feb 20, 2026309.84313.00309.69312.74312.740.66%70,338
Feb 19, 2026310.35311.26309.32310.68310.68-0.21%52,235
Feb 18, 2026310.50312.55310.14311.32311.320.54%69,809
Feb 17, 2026308.19310.67306.59309.65309.650.16%159,476
Feb 13, 2026309.16311.21307.53309.17309.170.13%405,982
Feb 12, 2026314.81315.30308.60308.78308.78-1.58%78,136
Feb 11, 2026315.80316.14312.85313.75313.75-0.06%46,652
Feb 10, 2026315.44315.99313.86313.95313.95-0.25%46,015
Feb 9, 2026312.60315.50312.60314.74314.740.38%123,284
Feb 6, 2026308.54313.74308.54313.56313.562.12%60,862
Feb 5, 2026308.69309.69306.33307.05307.05-1.24%77,945
Feb 4, 2026313.04313.05308.84310.92310.92-0.43%72,838
Feb 3, 2026315.38315.38309.75312.26312.26-0.84%107,340
Feb 2, 2026312.18315.51312.18314.90314.900.49%154,944
Jan 30, 2026313.24314.32311.27313.35313.35-0.36%151,199
Jan 29, 2026315.40316.00310.40314.47314.47-0.22%117,719
Jan 28, 2026316.06316.38314.58315.16315.16-0.08%120,306
Jan 27, 2026314.54315.85314.54315.42315.420.38%52,781
Jan 26, 2026313.46314.85313.46314.24314.240.46%127,720
Jan 23, 2026312.58313.55312.09312.81312.81-0.02%91,940
Jan 22, 2026313.32313.82312.09312.86312.860.54%90,539
Jan 21, 2026308.69312.70308.08311.18311.181.20%76,306
Jan 20, 2026309.25310.83307.31307.49307.49-2.06%155,918
Jan 16, 2026314.72315.06313.40313.95313.95-0.09%86,840
Jan 15, 2026314.96315.66313.87314.24314.240.24%84,608
Jan 14, 2026313.79313.86311.50313.48313.48-0.39%102,416
Jan 13, 2026315.80315.80313.73314.71314.71-0.23%48,615
Jan 12, 2026313.44315.71313.44315.44315.440.19%128,535
Jan 9, 2026313.35315.37312.77314.84314.840.61%107,618
Jan 8, 2026312.71313.37312.04312.92312.92-0.02%97,459
Jan 7, 2026314.28314.86312.87312.98312.98-0.33%90,668
Jan 6, 2026312.24314.18312.12314.01314.010.63%68,561
Jan 5, 2026311.30312.70310.89312.04312.040.71%176,255
Jan 2, 2026310.54311.18308.26309.84309.840.26%161,426
Dec 31, 2025311.15311.41308.97309.04309.04-0.75%79,109