Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
298.46
+0.91 (0.31%)
Apr 6, 2026, 2:44 PM EDT - Market open

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026297.78299.21297.52298.37-0.28%91,903
Apr 2, 2026292.97298.67292.68297.55297.550.11%341,496
Apr 1, 2026297.01298.79296.31297.23297.230.71%163,814
Mar 31, 2026290.10295.61289.51295.12295.122.94%174,252
Mar 30, 2026290.10290.43285.56286.68286.68-0.50%182,462
Mar 27, 2026291.47291.47287.32288.13288.13-1.53%277,079
Mar 26, 2026295.41297.07292.62292.62292.62-1.76%104,028
Mar 25, 2026298.71299.54296.76297.87297.870.59%132,645
Mar 24, 2026295.34297.65294.71296.12296.12-0.67%96,457
Mar 23, 2026298.37301.28297.38298.12297.251.17%200,064
Mar 20, 2026298.79298.79293.13294.68293.82-1.48%156,345
Mar 19, 2026297.53300.51297.01299.12298.24-0.29%104,148
Mar 18, 2026303.09303.59299.82299.98299.10-1.35%68,255
Mar 17, 2026304.41305.66303.89304.07303.180.30%42,791
Mar 16, 2026302.43304.34302.37303.15302.261.06%93,666
Mar 13, 2026302.86304.43299.68299.97299.09-0.59%66,096
Mar 12, 2026304.46304.46301.66301.75300.87-1.56%106,235
Mar 11, 2026307.08307.97305.22306.53305.63-0.12%43,595
Mar 10, 2026307.65309.82305.99306.89305.99-0.24%87,012
Mar 9, 2026301.83308.30300.26307.64306.740.88%107,626
Mar 6, 2026305.23306.48303.91304.96304.07-1.24%76,032
Mar 5, 2026309.24310.98306.53308.80307.89-0.70%155,563
Mar 4, 2026309.95311.65308.48310.97310.060.75%45,354
Mar 3, 2026306.43309.77303.68308.65307.75-0.97%180,907
Mar 2, 2026307.71312.61307.71311.68310.770.06%119,683
Feb 27, 2026309.99311.63309.55311.48310.57-0.45%65,211
Feb 26, 2026314.05314.13310.61312.89311.97-0.40%55,208
Feb 25, 2026313.09314.42312.90314.14313.220.80%193,167
Feb 24, 2026308.84312.10308.45311.65310.740.77%40,852
Feb 23, 2026311.69312.75308.40309.28308.37-1.11%69,845
Feb 20, 2026309.84313.00309.69312.74311.820.66%70,336
Feb 19, 2026310.35311.26309.32310.68309.77-0.21%52,236
Feb 18, 2026310.50312.55310.14311.32310.410.54%69,808
Feb 17, 2026308.19310.67306.59309.65308.740.16%159,476
Feb 13, 2026309.16311.21307.53309.17308.260.13%405,982
Feb 12, 2026314.81315.30308.60308.78307.87-1.58%78,136
Feb 11, 2026315.80316.14312.85313.75312.83-0.06%46,652
Feb 10, 2026315.44315.99313.86313.95313.03-0.25%46,015
Feb 9, 2026312.60315.50312.60314.74313.820.38%123,284
Feb 6, 2026308.54313.74308.54313.56312.642.12%60,862
Feb 5, 2026308.69309.69306.33307.05306.15-1.24%77,945
Feb 4, 2026313.04313.05308.84310.92310.01-0.43%72,838
Feb 3, 2026315.38315.38309.75312.26311.34-0.84%107,340
Feb 2, 2026312.18315.51312.18314.90313.980.49%154,944
Jan 30, 2026313.24314.32311.27313.35312.43-0.36%151,199
Jan 29, 2026315.40316.00310.40314.47313.55-0.22%117,719
Jan 28, 2026316.06316.38314.58315.16314.24-0.08%120,306
Jan 27, 2026314.54315.85314.54315.42314.500.38%52,781
Jan 26, 2026313.46314.85313.46314.24313.320.46%127,720
Jan 23, 2026312.58313.55312.09312.81311.89-0.02%91,940