Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
334.59
+0.35 (0.10%)
At close: Jul 27, 2026, 4:00 PM EDT
336.26
+1.67 (0.50%)
After-hours: Jul 27, 2026, 6:12 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026337.29337.35333.32334.59334.590.10%54,799
Jul 24, 2026334.45336.36333.70334.24334.240.11%53,738
Jul 23, 2026335.00335.87332.60333.88333.88-1.22%110,283
Jul 22, 2026338.21339.22337.82338.00338.00-0.13%73,258
Jul 21, 2026336.83338.75336.58338.43338.430.83%65,571
Jul 20, 2026337.99338.67335.49335.64335.64-0.29%118,316
Jul 17, 2026336.05338.16335.33336.60336.60-0.93%243,910
Jul 16, 2026341.20341.43338.59339.77339.77-0.48%49,430
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
Jun 11, 2026329.31334.75327.99334.11333.251.68%61,150
Jun 10, 2026331.54334.05328.12328.60327.75-1.43%101,514
Jun 9, 2026336.49337.72327.03333.37332.51-0.25%69,973
Jun 8, 2026336.00336.90334.03334.22333.350.18%139,682
Jun 5, 2026340.34340.34332.52333.60332.74-2.51%89,040
Jun 4, 2026340.01342.69339.68342.18341.300.44%76,745
Jun 3, 2026342.75342.75340.55340.68339.80-0.70%52,831
Jun 2, 2026341.72343.25341.72343.09342.200.22%82,247
Jun 1, 2026341.42343.19340.71342.33341.450.23%68,644
May 29, 2026341.34342.06340.65341.55340.670.26%54,685
May 28, 2026338.28340.85338.05340.65339.770.62%67,913
May 27, 2026338.70339.11337.76338.55337.67-0.04%51,023
May 26, 2026338.31339.45337.80338.69337.820.70%98,548
May 22, 2026336.88337.77336.08336.32335.450.38%62,253
May 21, 2026333.36335.80332.42335.05334.180.23%49,460
May 20, 2026331.18334.39330.94334.29333.421.08%84,067
May 19, 2026331.09332.29329.90330.71329.86-0.64%101,123
May 18, 2026333.04334.19330.69332.84331.98-0.03%43,445
May 15, 2026333.79334.82332.57332.95332.09-1.22%105,398
May 14, 2026335.21337.76335.21337.06336.190.73%55,424