Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
345.98
-1.12 (-0.32%)
At close: Aug 24, 2026, 4:00 PM EDT
346.06
+0.08 (0.02%)
After-hours: Aug 24, 2026, 7:30 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026346.28346.78345.60345.98345.98-0.32%83,097
Aug 21, 2026347.66347.84346.37347.10347.100.40%59,707
Aug 20, 2026347.73347.98345.35345.70345.70-0.84%59,679
Aug 19, 2026348.58349.86348.14348.63348.630.29%38,677
Aug 18, 2026348.34348.56347.38347.61347.61-0.74%40,595
Aug 17, 2026352.44352.44350.11350.19350.19-0.47%42,678
Aug 14, 2026353.24353.24351.50351.85351.85-0.14%44,849
Aug 13, 2026350.33353.11350.33352.36352.360.64%66,183
Aug 12, 2026351.52351.52349.59350.12350.120.30%45,233
Aug 11, 2026350.47350.71348.67349.06349.06-0.30%92,011
Aug 10, 2026350.17351.10349.39350.10350.10-0.02%64,010
Aug 7, 2026349.07350.42348.97350.17350.170.70%50,773
Aug 6, 2026348.65349.26347.29347.75347.75-0.13%62,004
Aug 5, 2026351.18351.42348.15348.19348.19-0.26%70,219
Aug 4, 2026344.39349.94344.39349.09349.091.86%67,456
Aug 3, 2026338.14343.21338.14342.72342.721.48%102,284
Jul 31, 2026336.49338.61333.82337.71337.710.63%110,474
Jul 30, 2026332.81335.96332.49335.58335.581.56%79,411
Jul 29, 2026335.16336.16330.11330.44330.44-1.46%51,788
Jul 28, 2026334.34336.24333.29335.35335.350.23%56,639
Jul 27, 2026337.29337.35333.32334.59334.590.10%56,775
Jul 24, 2026334.45336.36333.70334.24334.240.11%55,018
Jul 23, 2026335.00335.87332.60333.88333.88-1.22%110,284
Jul 22, 2026338.21339.22337.82338.00338.00-0.13%73,298
Jul 21, 2026336.83338.75336.58338.43338.430.83%68,225
Jul 20, 2026337.99338.67335.49335.64335.64-0.29%118,324
Jul 17, 2026336.05338.16335.33336.60336.60-0.93%243,911
Jul 16, 2026341.20341.43338.59339.77339.77-0.48%49,509
Jul 15, 2026341.54341.98339.51341.40341.400.24%71,029
Jul 14, 2026339.70340.94339.17340.58340.580.45%51,812
Jul 13, 2026340.95341.12338.60339.05339.05-0.74%58,647
Jul 10, 2026340.31341.82338.72341.57341.570.34%86,509
Jul 9, 2026338.15340.58337.88340.40340.400.75%54,703
Jul 8, 2026337.07337.87334.93337.87337.87-0.25%83,915
Jul 7, 2026340.47340.47337.73338.72338.72-0.52%38,895
Jul 6, 2026339.36341.02339.08340.50340.500.83%67,011
Jul 2, 2026339.45340.73335.51337.71337.71-0.09%147,017
Jul 1, 2026337.37340.05336.89338.01338.01-0.21%73,339
Jun 30, 2026336.38339.32336.26338.72338.720.79%119,928
Jun 29, 2026333.70336.23331.97336.07336.071.59%99,567
Jun 26, 2026329.95333.71329.78330.80330.80-0.37%132,501
Jun 25, 2026334.74334.74330.61332.03332.030.11%129,975
Jun 24, 2026332.78334.88331.08331.65331.65-0.11%162,901
Jun 23, 2026331.54334.55331.49332.00332.00-1.33%136,009
Jun 22, 2026337.64339.08336.04336.48336.48-0.27%117,528
Jun 18, 2026338.43338.44336.36337.38337.380.98%495,487
Jun 17, 2026339.87340.05334.40334.97334.11-1.28%104,989
Jun 16, 2026340.83341.66339.23339.32338.45-0.57%32,709
Jun 15, 2026340.17342.17340.17341.27340.391.70%76,931
Jun 12, 2026334.96336.77333.01335.55334.690.43%64,808