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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 310.86 | 312.02 | 310.58 | 310.88 | 310.88 | 0.15% | 91,484 |
| Dec 4, 2025 | 310.54 | 310.54 | 309.09 | 310.40 | 310.40 | 0.13% | 70,019 |
| Dec 3, 2025 | 308.35 | 310.54 | 308.35 | 310.00 | 310.00 | 0.36% | 70,227 |
| Dec 2, 2025 | 309.38 | 309.89 | 308.01 | 308.89 | 308.89 | 0.19% | 56,385 |
| Dec 1, 2025 | 307.89 | 309.66 | 307.71 | 308.30 | 308.30 | -0.48% | 65,631 |
| Nov 28, 2025 | 308.65 | 309.83 | 308.65 | 309.80 | 309.80 | 0.56% | 21,166 |
| Nov 26, 2025 | 306.87 | 308.97 | 306.84 | 308.07 | 308.07 | 0.70% | 102,471 |
| Nov 25, 2025 | 302.57 | 306.37 | 301.20 | 305.93 | 305.93 | 1.12% | 117,240 |
| Nov 24, 2025 | 300.02 | 303.37 | 299.64 | 302.53 | 302.53 | 1.39% | 61,362 |
| Nov 21, 2025 | 295.89 | 300.78 | 294.73 | 298.38 | 298.38 | 1.06% | 103,716 |
| Nov 20, 2025 | 304.77 | 305.60 | 295.05 | 295.24 | 295.24 | -1.58% | 88,293 |
| Nov 19, 2025 | 299.39 | 301.90 | 298.33 | 299.99 | 299.99 | 0.35% | 65,286 |
| Nov 18, 2025 | 299.62 | 301.04 | 297.21 | 298.96 | 298.96 | -0.74% | 68,668 |
| Nov 17, 2025 | 303.48 | 304.94 | 299.73 | 301.18 | 301.18 | -1.00% | 63,462 |
| Nov 14, 2025 | 301.08 | 306.02 | 300.40 | 304.21 | 304.21 | -0.04% | 70,365 |
| Nov 13, 2025 | 308.22 | 308.30 | 303.81 | 304.32 | 304.32 | -1.71% | 55,670 |
| Nov 12, 2025 | 310.09 | 310.48 | 308.64 | 309.62 | 309.62 | 0.08% | 36,483 |
| Nov 11, 2025 | 307.81 | 309.69 | 307.67 | 309.38 | 309.38 | 0.24% | 45,291 |
| Nov 10, 2025 | 306.98 | 309.10 | 306.04 | 308.65 | 308.65 | 1.51% | 74,119 |
| Nov 7, 2025 | 302.12 | 304.15 | 299.53 | 304.05 | 304.05 | 0.18% | 73,473 |
| Nov 6, 2025 | 306.09 | 306.83 | 303.00 | 303.50 | 303.50 | -1.08% | 64,823 |
| Nov 5, 2025 | 305.56 | 308.40 | 305.39 | 306.82 | 306.82 | 0.35% | 129,209 |
| Nov 4, 2025 | 305.87 | 307.91 | 305.48 | 305.74 | 305.74 | -1.22% | 100,137 |
| Nov 3, 2025 | 310.34 | 310.52 | 307.84 | 309.53 | 309.53 | 0.16% | 96,026 |
| Oct 31, 2025 | 310.50 | 310.50 | 308.00 | 309.05 | 309.05 | 0.35% | 60,385 |
| Oct 30, 2025 | 309.51 | 310.68 | 307.88 | 307.96 | 307.96 | -1.00% | 52,780 |
| Oct 29, 2025 | 312.28 | 312.41 | 309.72 | 311.07 | 311.07 | -0.14% | 73,749 |
| Oct 28, 2025 | 312.44 | 312.44 | 310.79 | 311.51 | 311.51 | 0.18% | 46,592 |
| Oct 27, 2025 | 310.57 | 311.03 | 309.81 | 310.96 | 310.96 | 1.18% | 108,549 |
| Oct 24, 2025 | 307.10 | 308.05 | 307.01 | 307.34 | 307.34 | 0.76% | 44,425 |
| Oct 23, 2025 | 302.98 | 305.48 | 302.98 | 305.01 | 305.01 | 0.69% | 59,045 |
| Oct 22, 2025 | 305.28 | 305.28 | 301.11 | 302.92 | 302.92 | -0.70% | 37,033 |
| Oct 21, 2025 | 304.80 | 305.65 | 304.44 | 305.06 | 305.06 | 0.12% | 53,452 |
| Oct 20, 2025 | 302.91 | 305.17 | 302.40 | 304.71 | 304.71 | 1.05% | 110,670 |
| Oct 17, 2025 | 299.45 | 301.73 | 298.89 | 301.54 | 301.54 | 0.57% | 66,213 |
| Oct 16, 2025 | 302.74 | 303.61 | 298.53 | 299.84 | 299.84 | -0.72% | 66,921 |
| Oct 15, 2025 | 303.13 | 304.46 | 300.38 | 302.01 | 302.01 | 0.38% | 46,834 |
| Oct 14, 2025 | 298.12 | 302.36 | 296.63 | 300.86 | 300.86 | -0.09% | 40,712 |
| Oct 13, 2025 | 300.58 | 301.74 | 299.68 | 301.14 | 301.14 | 1.55% | 49,995 |
| Oct 10, 2025 | 305.34 | 306.01 | 296.38 | 296.54 | 296.54 | -2.62% | 54,599 |
| Oct 9, 2025 | 306.10 | 306.10 | 303.92 | 304.52 | 304.52 | -0.36% | 57,210 |
| Oct 8, 2025 | 304.08 | 305.67 | 304.08 | 305.62 | 305.62 | 0.65% | 35,269 |
| Oct 7, 2025 | 305.64 | 305.64 | 303.03 | 303.65 | 303.65 | -0.56% | 56,343 |
| Oct 6, 2025 | 305.19 | 305.50 | 304.10 | 305.36 | 305.36 | 0.44% | 43,250 |
| Oct 3, 2025 | 304.70 | 305.51 | 303.61 | 304.02 | 304.02 | 0.05% | 68,803 |
| Oct 2, 2025 | 304.43 | 304.43 | 302.81 | 303.87 | 303.87 | 0.07% | 55,744 |
| Oct 1, 2025 | 301.59 | 303.90 | 301.52 | 303.65 | 303.65 | 0.43% | 55,871 |
| Sep 30, 2025 | 301.03 | 302.61 | 300.46 | 302.35 | 302.35 | 0.26% | 39,973 |
| Sep 29, 2025 | 302.18 | 302.20 | 300.83 | 301.58 | 301.58 | 0.27% | 119,568 |
| Sep 26, 2025 | 300.10 | 301.03 | 299.04 | 300.77 | 300.77 | 0.53% | 96,763 |
| Sep 25, 2025 | 298.92 | 299.42 | 297.48 | 299.17 | 299.17 | -0.43% | 96,765 |
| Sep 24, 2025 | 302.11 | 302.11 | 300.02 | 300.46 | 300.46 | -0.61% | 57,161 |
| Sep 23, 2025 | 304.19 | 304.28 | 301.94 | 302.30 | 301.45 | -0.55% | 76,058 |
| Sep 22, 2025 | 302.21 | 304.20 | 302.21 | 303.97 | 303.12 | 0.41% | 179,019 |
| Sep 19, 2025 | 302.88 | 303.08 | 301.28 | 302.74 | 301.89 | 0.43% | 47,167 |
| Sep 18, 2025 | 301.21 | 302.43 | 300.49 | 301.44 | 300.60 | 0.61% | 54,394 |
| Sep 17, 2025 | 299.65 | 300.78 | 297.70 | 299.62 | 298.78 | -0.17% | 32,162 |
| Sep 16, 2025 | 300.96 | 300.96 | 299.60 | 300.12 | 299.28 | -0.09% | 27,052 |
| Sep 15, 2025 | 300.00 | 300.62 | 299.88 | 300.38 | 299.54 | 0.42% | 106,503 |
| Sep 12, 2025 | 299.44 | 299.80 | 298.76 | 299.12 | 298.28 | -0.11% | 37,646 |
| Sep 11, 2025 | 297.73 | 299.47 | 297.41 | 299.44 | 298.60 | 0.88% | 29,437 |
| Sep 10, 2025 | 297.61 | 297.91 | 296.06 | 296.82 | 295.99 | 0.25% | 36,820 |
| Sep 9, 2025 | 295.61 | 296.07 | 294.69 | 296.07 | 295.24 | 0.17% | 56,951 |
| Sep 8, 2025 | 295.31 | 295.74 | 294.73 | 295.58 | 294.75 | 0.43% | 46,421 |
| Sep 5, 2025 | 296.60 | 296.77 | 292.85 | 294.31 | 293.49 | -0.30% | 49,536 |
| Sep 4, 2025 | 292.86 | 295.21 | 292.62 | 295.19 | 294.36 | 0.94% | 42,822 |
| Sep 3, 2025 | 292.49 | 292.90 | 291.26 | 292.43 | 291.61 | 0.38% | 103,775 |
| Sep 2, 2025 | 290.31 | 291.32 | 288.80 | 291.32 | 290.50 | -0.68% | 89,133 |
| Aug 29, 2025 | 294.62 | 294.62 | 292.62 | 293.31 | 292.49 | -0.64% | 57,613 |
| Aug 28, 2025 | 294.52 | 295.31 | 293.64 | 295.21 | 294.38 | 0.34% | 41,063 |
| Aug 27, 2025 | 293.03 | 294.34 | 293.01 | 294.21 | 293.39 | 0.31% | 45,690 |
| Aug 26, 2025 | 292.05 | 293.38 | 291.72 | 293.30 | 292.48 | 0.44% | 232,068 |
| Aug 25, 2025 | 292.73 | 293.22 | 291.98 | 292.01 | 291.19 | -0.46% | 45,374 |
| Aug 22, 2025 | 289.50 | 293.82 | 289.50 | 293.37 | 292.55 | 1.66% | 38,477 |
| Aug 21, 2025 | 288.71 | 289.58 | 288.00 | 288.58 | 287.77 | -0.39% | 93,927 |
| Aug 20, 2025 | 290.30 | 290.30 | 287.47 | 289.72 | 288.91 | -0.26% | 84,951 |
| Aug 19, 2025 | 292.21 | 292.44 | 290.00 | 290.46 | 289.65 | -0.63% | 38,798 |
| Aug 18, 2025 | 291.99 | 292.44 | 291.73 | 292.30 | 291.49 | 0.05% | 43,409 |
| Aug 15, 2025 | 293.28 | 293.28 | 291.84 | 292.16 | 291.34 | -0.30% | 81,932 |
| Aug 14, 2025 | 292.26 | 293.03 | 291.74 | 293.03 | 292.21 | -0.03% | 25,316 |
| Aug 13, 2025 | 292.88 | 293.32 | 292.03 | 293.11 | 292.29 | 0.41% | 59,282 |
| Aug 12, 2025 | 289.63 | 291.93 | 289.46 | 291.92 | 291.10 | 1.22% | 60,098 |
| Aug 11, 2025 | 289.57 | 289.95 | 288.14 | 288.40 | 287.59 | -0.31% | 202,216 |
| Aug 8, 2025 | 288.30 | 289.44 | 288.19 | 289.29 | 288.48 | 0.77% | 47,516 |
| Aug 7, 2025 | 289.34 | 289.36 | 285.85 | 287.08 | 286.28 | -0.12% | 70,618 |
| Aug 6, 2025 | 285.77 | 287.76 | 285.65 | 287.44 | 286.63 | 0.66% | 59,505 |
| Aug 5, 2025 | 287.03 | 287.39 | 285.07 | 285.54 | 284.74 | -0.45% | 44,422 |
| Aug 4, 2025 | 284.53 | 286.83 | 284.53 | 286.83 | 286.03 | 1.53% | 53,674 |
| Aug 1, 2025 | 284.13 | 284.45 | 281.49 | 282.50 | 281.71 | -1.69% | 52,178 |
| Jul 31, 2025 | 290.71 | 290.76 | 286.85 | 287.37 | 286.57 | -0.36% | 63,461 |
| Jul 30, 2025 | 289.15 | 289.78 | 287.10 | 288.41 | 287.60 | -0.16% | 31,527 |
| Jul 29, 2025 | 290.26 | 290.26 | 288.36 | 288.87 | 288.06 | -0.24% | 40,936 |
| Jul 28, 2025 | 290.04 | 290.09 | 289.00 | 289.57 | 288.76 | - | 56,430 |
| Jul 25, 2025 | 288.79 | 289.86 | 288.58 | 289.57 | 288.76 | 0.43% | 55,052 |
| Jul 24, 2025 | 288.62 | 289.03 | 288.23 | 288.32 | 287.51 | 0.08% | 39,334 |
| Jul 23, 2025 | 287.25 | 288.32 | 286.46 | 288.10 | 287.29 | 0.71% | 28,880 |
| Jul 22, 2025 | 285.89 | 286.33 | 284.74 | 286.06 | 285.26 | 0.11% | 41,980 |
| Jul 21, 2025 | 286.01 | 287.11 | 285.61 | 285.74 | 284.94 | 0.09% | 51,901 |
| Jul 18, 2025 | 286.42 | 286.42 | 284.94 | 285.48 | 284.68 | -0.04% | 33,159 |
| Jul 17, 2025 | 284.15 | 285.74 | 284.15 | 285.58 | 284.78 | 0.67% | 42,241 |