Skip to main content
logo
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
350.31
+5.29 (1.53%)
Sep 21, 2026, 4:00 PM EDT - Market closed

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026346.60350.78346.60350.31350.311.53%151,583
Sep 18, 2026344.31345.48343.50345.02345.020.01%57,926
Sep 17, 2026345.53345.53343.91344.99344.991.13%96,681
Sep 16, 2026343.73344.51339.27341.15341.15-0.39%74,401
Sep 15, 2026344.36344.36342.13342.50342.50-0.51%43,748
Sep 14, 2026343.17345.29343.03344.25344.25-0.40%66,280
Sep 11, 2026346.00346.54345.42345.63345.630.85%51,711
Sep 10, 2026343.04343.85342.54342.72342.72-0.62%48,037
Sep 9, 2026346.31346.40344.41344.87344.87-0.50%57,869
Sep 8, 2026348.87348.87346.49346.62346.62-0.59%58,977
Sep 4, 2026349.39349.86348.22348.69348.69-0.35%78,784
Sep 3, 2026347.82350.34347.10349.93349.931.09%117,933
Sep 2, 2026345.08346.72344.69346.17346.170.48%79,431
Sep 1, 2026345.69346.03343.62344.53344.53-0.76%49,671
Aug 31, 2026347.29347.65346.17347.17347.17-0.34%144,513
Aug 28, 2026349.69350.92347.92348.36348.36-0.30%77,690
Aug 27, 2026348.52349.89347.83349.40349.400.66%65,797
Aug 26, 2026346.79347.65346.30347.12347.12-52,060
Aug 25, 2026347.73347.73346.05347.13347.130.33%250,477
Aug 24, 2026346.28346.78345.60345.98345.98-0.32%83,098
Aug 21, 2026347.66347.84346.37347.10347.100.40%59,707
Aug 20, 2026347.73347.98345.35345.70345.70-0.84%59,680
Aug 19, 2026348.58349.86348.14348.63348.630.29%38,678
Aug 18, 2026348.34348.56347.38347.61347.61-0.74%40,611
Aug 17, 2026352.44352.44350.11350.19350.19-0.47%42,684
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