Skip to main content
Vanguard Russell 1000 ETF (VONE)
NASDAQ: VONE · Real-Time Price · USD
292.16
-0.87 (-0.30%)
At close: Aug 15, 2025, 4:00 PM
292.16
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT

VONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025292.93292.93292.00292.64--0.13%81,832
Aug 14, 2025292.26293.03291.74293.03293.03-0.03%25,316
Aug 13, 2025292.88293.32292.03293.11293.110.41%59,282
Aug 12, 2025289.63291.93289.46291.92291.921.22%60,098
Aug 11, 2025289.57289.95288.14288.40288.40-0.31%202,216
Aug 8, 2025288.30289.44288.19289.29289.290.77%47,516
Aug 7, 2025289.34289.36285.85287.08287.08-0.12%70,618
Aug 6, 2025285.77287.76285.65287.44287.440.66%59,505
Aug 5, 2025287.03287.39285.07285.54285.54-0.45%44,422
Aug 4, 2025284.53286.83284.53286.83286.831.53%53,674
Aug 1, 2025284.13284.45281.49282.50282.50-1.69%52,178
Jul 31, 2025290.71290.76286.85287.37287.37-0.36%63,461
Jul 30, 2025289.15289.78287.10288.41288.41-0.16%31,527
Jul 29, 2025290.26290.26288.36288.87288.87-0.24%40,936
Jul 28, 2025290.04290.09289.00289.57289.57-56,430
Jul 25, 2025288.79289.86288.58289.57289.570.43%55,052
Jul 24, 2025288.62289.03288.23288.32288.320.08%39,334
Jul 23, 2025287.25288.32286.46288.10288.100.71%28,880
Jul 22, 2025285.89286.33284.74286.06286.060.11%41,980
Jul 21, 2025286.01287.11285.61285.74285.740.09%51,901
Jul 18, 2025286.42286.42284.94285.48285.48-0.04%33,159
Jul 17, 2025284.15285.74284.15285.58285.580.67%42,241
Jul 16, 2025283.30283.76280.96283.67283.670.32%46,274
Jul 15, 2025285.66285.66282.76282.76282.76-0.50%32,900
Jul 14, 2025283.21284.24282.83284.17284.170.26%30,241
Jul 11, 2025283.25283.91282.68283.44283.44-0.41%29,256
Jul 10, 2025284.08284.97283.37284.62284.620.30%27,201
Jul 9, 2025283.09284.01282.55283.77283.770.57%38,618
Jul 8, 2025282.88282.89281.91282.15282.15-0.07%47,705
Jul 7, 2025283.32283.69281.06282.35282.35-0.63%79,316
Jul 3, 2025282.93284.75282.93284.14284.140.75%104,202
Jul 2, 2025280.69282.09280.52282.03282.030.48%49,004
Jul 1, 2025280.02281.19280.02280.68280.68-0.06%118,296
Jun 30, 2025280.93281.40279.68280.86280.860.49%67,977
Jun 27, 2025278.91280.17277.96279.48279.480.38%42,037
Jun 26, 2025276.95278.43276.51278.43278.430.93%166,082
Jun 25, 2025276.51276.51275.37275.87275.87-0.05%57,433
Jun 24, 2025275.09276.32274.44276.01276.011.18%57,414
Jun 23, 2025270.43272.95269.08272.78272.780.94%64,110
Jun 20, 2025272.28272.40269.60270.25270.25-0.49%51,260
Jun 18, 2025271.94273.31271.35271.58270.800.10%77,567
Jun 17, 2025272.49273.44271.26271.32270.54-0.93%55,903
Jun 16, 2025272.73274.63272.73273.86273.070.98%50,478
Jun 13, 2025271.57273.41270.70271.20270.42-1.05%74,369
Jun 12, 2025272.92274.35272.63274.09273.300.31%52,128
Jun 11, 2025275.00275.17272.68273.25272.46-0.35%142,568
Jun 10, 2025273.37274.34272.71274.20273.410.44%86,500
Jun 9, 2025272.97273.48272.25272.99272.200.15%67,620
Jun 6, 2025272.28273.27271.77272.59271.801.02%42,316
Jun 5, 2025271.92272.44268.92269.85269.07-0.45%90,773