Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
289.57
+1.25 (0.43%)
At close: Jul 25, 2025, 4:00 PM
289.50
-0.07 (-0.02%)
After-hours: Jul 25, 2025, 4:21 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025288.79289.86288.58289.57289.570.43%55,052
Jul 24, 2025288.62289.03288.23288.32288.320.08%39,334
Jul 23, 2025287.25288.32286.46288.10288.100.71%28,880
Jul 22, 2025285.89286.33284.74286.06286.060.11%41,980
Jul 21, 2025286.01287.11285.61285.74285.740.09%51,901
Jul 18, 2025286.42286.42284.94285.48285.48-0.04%33,159
Jul 17, 2025284.15285.74284.15285.58285.580.67%42,241
Jul 16, 2025283.30283.76280.96283.67283.670.32%46,274
Jul 15, 2025285.66285.66282.76282.76282.76-0.50%32,900
Jul 14, 2025283.21284.24282.83284.17284.170.26%30,241
Jul 11, 2025283.25283.91282.68283.44283.44-0.41%29,256
Jul 10, 2025284.08284.97283.37284.62284.620.30%27,201
Jul 9, 2025283.09284.01282.55283.77283.770.57%38,618
Jul 8, 2025282.88282.89281.91282.15282.15-0.07%47,705
Jul 7, 2025283.32283.69281.06282.35282.35-0.63%79,316
Jul 3, 2025282.93284.75282.93284.14284.140.75%104,202
Jul 2, 2025280.69282.09280.52282.03282.030.48%49,004
Jul 1, 2025280.02281.19280.02280.68280.68-0.06%118,296
Jun 30, 2025280.93281.40279.68280.86280.860.49%67,977
Jun 27, 2025278.91280.17277.96279.48279.480.38%42,037
Jun 26, 2025276.95278.43276.51278.43278.430.93%166,082
Jun 25, 2025276.51276.51275.37275.87275.87-0.05%57,433
Jun 24, 2025275.09276.32274.44276.01276.011.18%57,414
Jun 23, 2025270.43272.95269.08272.78272.780.94%64,110
Jun 20, 2025272.28272.40269.60270.25270.25-0.49%51,260
Jun 18, 2025271.94273.31271.35271.58270.800.10%77,567
Jun 17, 2025272.49273.44271.26271.32270.54-0.93%55,903
Jun 16, 2025272.73274.63272.73273.86273.070.98%50,478
Jun 13, 2025271.57273.41270.70271.20270.42-1.05%74,369
Jun 12, 2025272.92274.35272.63274.09273.300.31%52,128
Jun 11, 2025275.00275.17272.68273.25272.46-0.35%142,568
Jun 10, 2025273.37274.34272.71274.20273.410.44%86,500
Jun 9, 2025272.97273.48272.25272.99272.200.15%67,620
Jun 6, 2025272.28273.27271.77272.59271.801.02%42,316
Jun 5, 2025271.92272.44268.92269.85269.07-0.45%90,773
Jun 4, 2025271.53271.92271.03271.07270.29-0.07%43,234
Jun 3, 2025269.27271.37268.96271.26270.480.61%64,992
Jun 2, 2025267.40269.62265.89269.62268.840.60%121,101
May 30, 2025267.47268.62265.20268.02267.25-0.16%94,276
May 29, 2025269.96269.96266.63268.45267.680.45%63,088
May 28, 2025269.09269.49266.98267.25266.48-0.56%50,935
May 27, 2025266.56268.86265.78268.75267.972.03%105,560
May 23, 2025261.54264.39261.54263.41262.65-0.60%92,588
May 22, 2025265.00266.62264.52265.01264.250.08%156,277
May 21, 2025268.06269.32264.80264.80264.04-1.78%106,250
May 20, 2025269.91270.23268.32269.61268.83-0.40%64,044
May 19, 2025267.28270.76267.28270.69269.910.10%180,258
May 16, 2025268.91270.41268.13270.41269.630.64%96,210
May 15, 2025266.81268.68266.17268.68267.900.49%247,189
May 14, 2025267.83267.90266.48267.38266.610.10%175,036