Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
252.37
-2.05 (-0.81%)
Mar 11, 2025, 4:00 PM EST - Market closed
VONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 253.35 | 255.08 | 250.47 | 252.37 | 252.37 | -0.81% | 156,435 |
| Mar 10, 2025 | 257.24 | 258.35 | 252.05 | 254.42 | 254.42 | -2.58% | 395,684 |
| Mar 7, 2025 | 259.55 | 261.77 | 256.71 | 261.16 | 261.16 | 0.56% | 100,174 |
| Mar 6, 2025 | 261.22 | 263.57 | 258.92 | 259.70 | 259.70 | -1.92% | 92,089 |
| Mar 5, 2025 | 262.18 | 265.71 | 260.40 | 264.78 | 264.78 | 0.96% | 132,031 |
| Mar 4, 2025 | 262.89 | 265.81 | 259.75 | 262.25 | 262.25 | -1.18% | 211,694 |
| Mar 3, 2025 | 270.94 | 271.50 | 263.64 | 265.39 | 265.39 | -1.81% | 112,429 |
| Feb 28, 2025 | 266.14 | 270.33 | 264.94 | 270.28 | 270.28 | 1.55% | 471,682 |
| Feb 27, 2025 | 271.57 | 271.66 | 265.89 | 266.16 | 266.16 | -1.56% | 82,794 |
| Feb 26, 2025 | 271.05 | 272.58 | 269.18 | 270.37 | 270.37 | 0.15% | 79,602 |
| Feb 25, 2025 | 271.00 | 271.73 | 268.06 | 269.96 | 269.96 | -0.53% | 48,153 |
| Feb 24, 2025 | 273.35 | 273.50 | 271.15 | 271.41 | 271.41 | -0.56% | 39,147 |
| Feb 21, 2025 | 277.76 | 277.76 | 272.51 | 272.95 | 272.95 | -1.78% | 52,149 |
| Feb 20, 2025 | 279.06 | 279.06 | 276.35 | 277.90 | 277.90 | -0.55% | 46,208 |
| Feb 19, 2025 | 278.41 | 279.48 | 277.95 | 279.43 | 279.43 | 0.23% | 56,439 |
| Feb 18, 2025 | 278.79 | 278.79 | 277.57 | 278.79 | 278.79 | 0.26% | 55,333 |
| Feb 14, 2025 | 278.30 | 278.65 | 277.84 | 278.07 | 278.07 | -0.06% | 83,929 |
| Feb 13, 2025 | 275.94 | 278.23 | 275.35 | 278.23 | 278.23 | 1.12% | 125,236 |
| Feb 12, 2025 | 273.30 | 275.53 | 272.84 | 275.14 | 275.14 | -0.29% | 218,945 |
| Feb 11, 2025 | 274.84 | 276.14 | 274.84 | 275.95 | 275.95 | -0.07% | 41,811 |
| Feb 10, 2025 | 275.96 | 276.35 | 275.25 | 276.14 | 276.14 | 0.67% | 61,935 |
| Feb 7, 2025 | 277.13 | 277.52 | 274.11 | 274.30 | 274.30 | -0.91% | 56,964 |
| Feb 6, 2025 | 276.43 | 276.81 | 275.29 | 276.81 | 276.81 | 0.40% | 54,368 |
| Feb 5, 2025 | 274.08 | 275.87 | 273.72 | 275.72 | 275.72 | 0.34% | 43,763 |
| Feb 4, 2025 | 272.79 | 274.94 | 272.79 | 274.78 | 274.78 | 0.70% | 76,955 |
| Feb 3, 2025 | 270.09 | 274.00 | 269.81 | 272.88 | 272.88 | -0.83% | 112,215 |
| Jan 31, 2025 | 277.79 | 278.51 | 274.50 | 275.17 | 275.17 | -0.29% | 67,557 |
| Jan 30, 2025 | 275.33 | 277.00 | 274.46 | 275.96 | 275.96 | 0.40% | 71,394 |
| Jan 29, 2025 | 275.73 | 275.73 | 273.53 | 274.87 | 274.87 | -0.35% | 57,173 |
| Jan 28, 2025 | 274.38 | 276.19 | 272.60 | 275.84 | 275.84 | 0.95% | 46,833 |
| Jan 27, 2025 | 271.56 | 273.56 | 271.56 | 273.25 | 273.25 | -1.45% | 253,415 |
| Jan 24, 2025 | 278.41 | 278.53 | 276.79 | 277.27 | 277.27 | -0.19% | 43,341 |
| Jan 23, 2025 | 276.44 | 277.92 | 276.15 | 277.79 | 277.79 | 0.49% | 73,664 |
| Jan 22, 2025 | 276.74 | 277.30 | 276.28 | 276.43 | 276.43 | 0.47% | 40,318 |
| Jan 21, 2025 | 274.39 | 275.17 | 273.26 | 275.14 | 275.14 | 1.02% | 174,331 |
| Jan 17, 2025 | 272.51 | 273.37 | 271.96 | 272.35 | 272.35 | 0.97% | 67,927 |
| Jan 16, 2025 | 271.00 | 271.00 | 269.73 | 269.74 | 269.74 | -0.14% | 95,196 |
| Jan 15, 2025 | 269.58 | 270.76 | 268.93 | 270.13 | 270.13 | 1.76% | 79,077 |
| Jan 14, 2025 | 266.06 | 266.53 | 263.95 | 265.46 | 265.46 | 0.23% | 41,960 |
| Jan 13, 2025 | 262.02 | 264.97 | 262.02 | 264.86 | 264.86 | 0.17% | 112,729 |
| Jan 10, 2025 | 266.87 | 266.87 | 263.50 | 264.40 | 264.40 | -1.57% | 83,894 |
| Jan 8, 2025 | 267.76 | 268.80 | 266.50 | 268.61 | 268.61 | 0.29% | 97,023 |
| Jan 7, 2025 | 272.17 | 272.17 | 267.18 | 267.82 | 267.82 | -1.22% | 76,713 |
| Jan 6, 2025 | 271.81 | 273.04 | 270.58 | 271.13 | 271.13 | 0.71% | 101,276 |
| Jan 3, 2025 | 267.20 | 269.61 | 267.20 | 269.22 | 269.22 | 1.21% | 51,452 |
| Jan 2, 2025 | 267.89 | 268.88 | 264.36 | 266.00 | 266.00 | -0.27% | 77,804 |
| Dec 31, 2024 | 268.24 | 268.66 | 266.04 | 266.72 | 266.72 | -0.40% | 89,314 |
| Dec 30, 2024 | 267.11 | 268.97 | 265.79 | 267.80 | 267.80 | -1.09% | 74,157 |
| Dec 27, 2024 | 272.03 | 272.03 | 268.72 | 270.74 | 270.74 | -0.98% | 64,826 |
| Dec 26, 2024 | 272.83 | 273.98 | 272.50 | 273.41 | 273.41 | -0.03% | 99,513 |