Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
348.66
+1.28 (0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026345.94348.99345.08348.66348.660.37%99,677
Oct 14, 2026349.94350.36346.05347.38347.38-1.11%97,016
Oct 13, 2026351.34351.66350.39351.28351.28-0.05%67,111
Oct 12, 2026351.98351.98351.03351.44351.44-0.07%70,604
Oct 9, 2026350.78352.10350.18351.68351.680.63%72,313
Oct 8, 2026349.65350.66347.91349.48349.48-0.40%104,542
Oct 7, 2026350.27351.13349.27350.88350.88-0.33%66,030
Oct 6, 2026351.67353.16351.59352.04352.040.56%133,184
Oct 5, 2026347.56350.79347.56350.09350.090.71%138,537
Oct 2, 2026348.53349.02346.67347.63347.630.78%145,326
Oct 1, 2026344.66345.67342.85344.93344.930.27%119,421
Sep 30, 2026346.52347.09344.00344.00344.00-0.26%135,252
Sep 29, 2026345.83345.83344.09344.89344.89-0.18%125,641
Sep 28, 2026347.45347.45344.78345.52345.52-0.83%171,159
Sep 25, 2026347.48348.71346.25348.41348.410.52%525,100
Sep 24, 2026345.54347.23344.89346.62346.62-0.03%186,654
Sep 23, 2026349.50349.50346.43346.73346.73-0.77%146,227
Sep 22, 2026350.93351.00349.93350.33349.440.01%75,165
Sep 21, 2026346.60350.78346.60350.31349.421.53%151,653
Sep 18, 2026344.31345.48343.50345.02344.140.01%57,931
Sep 17, 2026345.53345.53343.91344.99344.111.13%96,683
Sep 16, 2026343.73344.51339.27341.15340.28-0.39%74,401
Sep 15, 2026344.36344.36342.13342.50341.63-0.51%43,748
Sep 14, 2026343.17345.29343.03344.25343.37-0.40%66,280
Sep 11, 2026346.00346.54345.42345.63344.750.85%51,711
Sep 10, 2026343.04343.85342.54342.72341.85-0.62%48,037
Sep 9, 2026346.31346.40344.41344.87343.99-0.50%57,869
Sep 8, 2026348.87348.87346.49346.62345.74-0.59%58,977
Sep 4, 2026349.39349.86348.22348.69347.80-0.35%78,784
Sep 3, 2026347.82350.34347.10349.93349.041.09%117,933
Sep 2, 2026345.08346.72344.69346.17345.290.48%79,431
Sep 1, 2026345.69346.03343.62344.53343.65-0.76%49,671
Aug 31, 2026347.29347.65346.17347.17346.29-0.34%144,513
Aug 28, 2026349.69350.92347.92348.36347.47-0.30%77,690
Aug 27, 2026348.52349.89347.83349.40348.510.66%65,797
Aug 26, 2026346.79347.65346.30347.12346.24-52,060
Aug 25, 2026347.73347.73346.05347.13346.250.33%250,477
Aug 24, 2026346.28346.78345.60345.98345.10-0.32%83,098
Aug 21, 2026347.66347.84346.37347.10346.220.40%59,707
Aug 20, 2026347.73347.98345.35345.70344.82-0.84%59,680
Aug 19, 2026348.58349.86348.14348.63347.740.29%38,678
Aug 18, 2026348.34348.56347.38347.61346.72-0.74%40,611
Aug 17, 2026352.44352.44350.11350.19349.30-0.47%42,684
Aug 14, 2026353.24353.24351.50351.85350.95-0.14%44,849
Aug 13, 2026350.33353.11350.33352.36351.460.64%66,183
Aug 12, 2026351.52351.52349.59350.12349.230.30%45,233
Aug 11, 2026350.47350.71348.67349.06348.17-0.30%92,011
Aug 10, 2026350.17351.10349.39350.10349.21-0.02%64,010
Aug 7, 2026349.07350.42348.97350.17349.280.70%50,773
Aug 6, 2026348.65349.26347.29347.75346.86-0.13%62,004