Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
336.32
+1.27 (0.38%)
At close: May 22, 2026, 4:00 PM EDT
336.88
+0.56 (0.17%)
After-hours: May 22, 2026, 5:55 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026336.88337.77336.08336.32336.320.38%62,242
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
Apr 2, 2026292.97298.67292.68297.55297.550.11%341,597
Apr 1, 2026297.01298.79296.31297.23297.230.71%164,049
Mar 31, 2026290.10295.61289.51295.12295.122.94%174,252
Mar 30, 2026290.10290.43285.56286.68286.68-0.50%182,590
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, 2026295.34297.65294.71296.12296.12-0.38%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