Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
304.02
+0.15 (0.05%)
At close: Oct 3, 2025, 4:00 PM EDT
303.96
-0.06 (-0.02%)
After-hours: Oct 3, 2025, 4:15 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025304.70305.51303.61304.02304.020.05%68,807
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
Aug 22, 2025289.50293.82289.50293.37292.551.66%38,477
Aug 21, 2025288.71289.58288.00288.58287.77-0.39%93,927
Aug 20, 2025290.30290.30287.47289.72288.90-0.26%84,951
Aug 19, 2025292.21292.44290.00290.46289.64-0.63%38,798
Aug 18, 2025291.99292.44291.73292.30291.480.05%43,409
Aug 15, 2025293.28293.28291.84292.16291.34-0.30%81,932
Aug 14, 2025292.26293.03291.74293.03292.21-0.03%25,316
Aug 13, 2025292.88293.32292.03293.11292.290.41%59,282
Aug 12, 2025289.63291.93289.46291.92291.101.22%60,098
Aug 11, 2025289.57289.95288.14288.40287.59-0.31%202,216
Aug 8, 2025288.30289.44288.19289.29288.480.77%47,516
Aug 7, 2025289.34289.36285.85287.08286.28-0.12%70,618
Aug 6, 2025285.77287.76285.65287.44286.630.66%59,505
Aug 5, 2025287.03287.39285.07285.54284.74-0.45%44,422
Aug 4, 2025284.53286.83284.53286.83286.021.53%53,674
Aug 1, 2025284.13284.45281.49282.50281.71-1.69%52,178
Jul 31, 2025290.71290.76286.85287.37286.56-0.36%63,461
Jul 30, 2025289.15289.78287.10288.41287.60-0.16%31,527
Jul 29, 2025290.26290.26288.36288.87288.06-0.24%40,936
Jul 28, 2025290.04290.09289.00289.57288.76-56,430
Jul 25, 2025288.79289.86288.58289.57288.760.43%55,052