Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
309.28
-3.46 (-1.11%)
At close: Feb 23, 2026, 4:00 PM EST
309.72
+0.44 (0.14%)
After-hours: Feb 23, 2026, 7:20 PM EST

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 2025311.36312.07311.23311.38311.38-0.14%85,907
Dec 29, 2025311.33312.39311.05311.82311.82-0.35%78,520
Dec 26, 2025312.88313.46312.52312.93312.93-0.02%89,313
Dec 24, 2025311.99313.18311.91313.01313.010.37%41,314
Dec 23, 2025310.21311.95310.21311.86311.860.47%92,275
Dec 22, 2025309.87310.94309.87310.39310.390.30%184,532
Dec 19, 2025307.54309.82307.54309.47308.600.86%117,729
Dec 18, 2025307.33308.66306.22306.82305.950.76%93,725
Dec 17, 2025308.52308.52304.44304.51303.65-1.08%106,917
Dec 16, 2025307.96308.77306.07307.83306.96-0.27%172,284
Dec 15, 2025310.66310.88308.11308.67307.80-0.16%93,320
Dec 12, 2025311.94312.52308.14309.16308.28-1.11%229,413
Dec 11, 2025310.59312.71309.75312.62311.740.36%60,449
Dec 10, 2025309.30312.42308.99311.51310.630.65%84,844