Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
341.96
+6.41 (1.91%)
Jun 15, 2026, 1:23 PM EDT - Market open

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026340.17341.11340.17340.68-1.53%18,921
Jun 12, 2026334.96336.77333.01335.55335.550.43%64,808
Jun 11, 2026329.31334.75327.99334.11334.111.68%61,150
Jun 10, 2026331.54334.05328.12328.60328.60-1.43%101,514
Jun 9, 2026336.49337.72327.03333.37333.37-0.25%69,973
Jun 8, 2026336.00336.90334.03334.22334.220.18%139,682
Jun 5, 2026340.34340.34332.52333.60333.60-2.51%89,040
Jun 4, 2026340.01342.69339.68342.18342.180.44%76,745
Jun 3, 2026342.75342.75340.55340.68340.68-0.70%52,831
Jun 2, 2026341.72343.25341.72343.09343.090.22%82,247
Jun 1, 2026341.42343.19340.71342.33342.330.23%68,644
May 29, 2026341.34342.06340.65341.55341.550.26%54,685
May 28, 2026338.28340.85338.05340.65340.650.62%67,913
May 27, 2026338.70339.11337.76338.55338.55-0.04%51,023
May 26, 2026338.31339.45337.80338.69338.690.70%98,548
May 22, 2026336.88337.77336.08336.32336.320.38%62,253
May 21, 2026333.36335.80332.42335.05335.050.23%49,460
May 20, 2026331.18334.39330.94334.29334.291.08%84,067
May 19, 2026331.09332.29329.90330.71330.71-0.64%101,123
May 18, 2026333.04334.19330.69332.84332.84-0.03%43,445
May 15, 2026333.79334.82332.57332.95332.95-1.22%105,398
May 14, 2026335.21337.76335.21337.06337.060.73%55,424
May 13, 2026332.60335.17331.44334.61334.610.57%67,069
May 12, 2026332.13333.06330.12332.73332.73-0.18%36,677
May 11, 2026332.32334.12332.32333.34333.340.16%63,529
May 8, 2026332.09333.05331.74332.81332.810.76%83,822
May 7, 2026331.96332.44329.76330.31330.31-0.32%62,939
May 6, 2026329.13331.97329.13331.36331.361.31%80,725
May 5, 2026326.09327.70326.09327.08327.080.76%54,000
May 4, 2026324.90326.48323.38324.61324.61-0.34%237,973
May 1, 2026326.35327.49325.71325.71325.710.31%72,295
Apr 30, 2026323.11325.38321.37324.70324.700.99%60,254
Apr 29, 2026321.60321.76320.28321.51321.51-0.10%63,780
Apr 28, 2026321.84322.41320.98321.84321.84-0.55%35,412
Apr 27, 2026322.57323.71322.46323.61323.610.13%119,720
Apr 24, 2026321.62323.37321.09323.20323.200.68%65,192
Apr 23, 2026321.11322.50318.07321.03321.03-0.43%106,276
Apr 22, 2026321.54322.41321.23322.41322.411.02%96,219
Apr 21, 2026322.29322.60318.67319.16319.16-0.69%54,163
Apr 20, 2026320.92321.66320.12321.36321.36-0.13%94,546
Apr 17, 2026319.76322.77319.76321.78321.781.27%111,246
Apr 16, 2026317.67318.30316.54317.74317.740.22%127,339
Apr 15, 2026315.36317.17314.83317.04317.040.78%75,165
Apr 14, 2026311.77314.74311.77314.58314.581.14%67,260
Apr 13, 2026306.65311.09306.60311.02311.021.07%139,037
Apr 10, 2026309.11309.11307.31307.73307.73-0.12%89,273
Apr 9, 2026306.19308.65305.43308.10308.100.50%73,749
Apr 8, 2026307.21307.21304.65306.56306.562.59%89,588
Apr 7, 2026298.18299.14295.50298.81298.81-0.03%109,753
Apr 6, 2026297.78299.21297.52298.89298.890.45%119,547