Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
310.88
+0.48 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025310.86312.02310.58310.88310.880.15%91,484
Dec 4, 2025310.54310.54309.09310.40310.400.13%70,019
Dec 3, 2025308.35310.54308.35310.00310.000.36%70,227
Dec 2, 2025309.38309.89308.01308.89308.890.19%56,385
Dec 1, 2025307.89309.66307.71308.30308.30-0.48%65,631
Nov 28, 2025308.65309.83308.65309.80309.800.56%21,166
Nov 26, 2025306.87308.97306.84308.07308.070.70%102,471
Nov 25, 2025302.57306.37301.20305.93305.931.12%117,240
Nov 24, 2025300.02303.37299.64302.53302.531.39%61,362
Nov 21, 2025295.89300.78294.73298.38298.381.06%103,716
Nov 20, 2025304.77305.60295.05295.24295.24-1.58%88,293
Nov 19, 2025299.39301.90298.33299.99299.990.35%65,286
Nov 18, 2025299.62301.04297.21298.96298.96-0.74%68,668
Nov 17, 2025303.48304.94299.73301.18301.18-1.00%63,462
Nov 14, 2025301.08306.02300.40304.21304.21-0.04%70,365
Nov 13, 2025308.22308.30303.81304.32304.32-1.71%55,670
Nov 12, 2025310.09310.48308.64309.62309.620.08%36,483
Nov 11, 2025307.81309.69307.67309.38309.380.24%45,291
Nov 10, 2025306.98309.10306.04308.65308.651.51%74,119
Nov 7, 2025302.12304.15299.53304.05304.050.18%73,473
Nov 6, 2025306.09306.83303.00303.50303.50-1.08%64,823
Nov 5, 2025305.56308.40305.39306.82306.820.35%129,209
Nov 4, 2025305.87307.91305.48305.74305.74-1.22%100,137
Nov 3, 2025310.34310.52307.84309.53309.530.16%96,026
Oct 31, 2025310.50310.50308.00309.05309.050.35%60,385
Oct 30, 2025309.51310.68307.88307.96307.96-1.00%52,780
Oct 29, 2025312.28312.41309.72311.07311.07-0.14%73,749
Oct 28, 2025312.44312.44310.79311.51311.510.18%46,592
Oct 27, 2025310.57311.03309.81310.96310.961.18%108,549
Oct 24, 2025307.10308.05307.01307.34307.340.76%44,425
Oct 23, 2025302.98305.48302.98305.01305.010.69%59,045
Oct 22, 2025305.28305.28301.11302.92302.92-0.70%37,033
Oct 21, 2025304.80305.65304.44305.06305.060.12%53,452
Oct 20, 2025302.91305.17302.40304.71304.711.05%110,670
Oct 17, 2025299.45301.73298.89301.54301.540.57%66,213
Oct 16, 2025302.74303.61298.53299.84299.84-0.72%66,921
Oct 15, 2025303.13304.46300.38302.01302.010.38%46,834
Oct 14, 2025298.12302.36296.63300.86300.86-0.09%40,712
Oct 13, 2025300.58301.74299.68301.14301.141.55%49,995
Oct 10, 2025305.34306.01296.38296.54296.54-2.62%54,599
Oct 9, 2025306.10306.10303.92304.52304.52-0.36%57,210
Oct 8, 2025304.08305.67304.08305.62305.620.65%35,269
Oct 7, 2025305.64305.64303.03303.65303.65-0.56%56,343
Oct 6, 2025305.19305.50304.10305.36305.360.44%43,250
Oct 3, 2025304.70305.51303.61304.02304.020.05%68,803
Oct 2, 2025304.43304.43302.81303.87303.870.07%55,744
Oct 1, 2025301.59303.90301.52303.65303.650.43%55,871
Sep 30, 2025301.03302.61300.46302.35302.350.26%39,973
Sep 29, 2025302.18302.20300.83301.58301.580.27%119,568
Sep 26, 2025300.10301.03299.04300.77300.770.53%96,763