Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
256.18
-1.40 (-0.54%)
May 5, 2025, 4:00 PM EDT - Market closed

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025255.27257.60255.27256.35256.35-0.48%120,706
May 2, 2025256.44258.25255.65257.58257.581.55%117,227
May 1, 2025254.89256.11253.52253.66253.660.60%85,614
Apr 30, 2025248.64252.36246.60252.14252.140.12%65,140
Apr 29, 2025249.68252.30249.46251.84251.840.59%85,057
Apr 28, 2025250.71251.24247.73250.36250.360.12%165,863
Apr 25, 2025248.44250.22247.57250.06250.060.79%91,947
Apr 24, 2025243.55248.54243.46248.09248.091.97%115,605
Apr 23, 2025245.76247.83242.51243.30243.301.71%257,151
Apr 22, 2025235.95240.22235.84239.22239.222.51%403,740
Apr 21, 2025236.75236.88230.84233.36233.36-2.28%189,253
Apr 17, 2025239.27240.98238.21238.80238.80-0.02%356,472
Apr 16, 2025241.29242.58236.11238.85238.85-2.01%138,005
Apr 15, 2025244.45246.00243.44243.76243.76-0.27%105,946
Apr 14, 2025246.68246.68242.51244.41244.410.97%191,355
Apr 11, 2025237.29242.69235.87242.06242.061.79%156,335
Apr 10, 2025241.70241.70231.61237.80237.80-3.39%321,816
Apr 9, 2025223.68247.61223.57246.15246.159.17%498,078
Apr 8, 2025237.24238.08222.00225.48225.48-1.54%449,238
Apr 7, 2025221.13237.10218.75229.01229.01-0.25%977,785
Apr 4, 2025237.68237.86229.18229.59229.59-5.93%485,622
Apr 3, 2025247.10248.83243.61244.05244.05-4.88%215,479
Apr 2, 2025252.27257.78252.23256.56256.560.63%94,663
Apr 1, 2025253.11255.41251.45254.96254.960.43%63,402
Mar 31, 2025249.15254.25248.31253.86253.860.51%202,771
Mar 28, 2025256.63257.06252.11252.56252.56-1.94%85,951
Mar 27, 2025258.07259.37256.77257.56257.56-0.39%103,164
Mar 26, 2025261.73261.91257.83258.56258.56-1.24%71,712
Mar 25, 2025261.92262.09260.99261.80261.80-0.06%144,799
Mar 24, 2025260.30262.32260.29261.96261.171.85%66,234
Mar 21, 2025255.31257.35254.54257.19256.410.05%69,006
Mar 20, 2025256.11259.30255.72257.05256.27-0.31%117,026
Mar 19, 2025255.73258.92255.10257.86257.081.22%108,404
Mar 18, 2025256.58256.58253.95254.74253.97-1.14%96,737
Mar 17, 2025255.42258.83255.41257.67256.890.86%176,552
Mar 14, 2025252.17255.81252.17255.48254.712.13%171,893
Mar 13, 2025253.24253.62249.30250.16249.40-1.40%115,866
Mar 12, 2025255.17255.52251.75253.71252.940.53%151,221
Mar 11, 2025253.35255.08250.47252.37251.61-0.81%156,431
Mar 10, 2025257.24258.35252.05254.42253.65-2.58%395,684
Mar 7, 2025259.55261.77256.71261.16260.370.56%100,174
Mar 6, 2025261.22263.57258.92259.70258.91-1.92%92,089
Mar 5, 2025262.18265.71260.40264.78263.980.96%132,031
Mar 4, 2025262.89265.81259.75262.25261.46-1.18%211,694
Mar 3, 2025270.94271.50263.64265.39264.59-1.81%112,429
Feb 28, 2025266.14270.33264.94270.28269.461.55%471,682
Feb 27, 2025271.57271.66265.89266.16265.36-1.56%82,794
Feb 26, 2025271.05272.58269.18270.37269.550.15%79,602
Feb 25, 2025271.00271.73268.06269.96269.14-0.53%48,153
Feb 24, 2025273.35273.50271.15271.41270.59-0.56%39,147